Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 184.30 | 184.30 | 176.61 | 176.81 | 808,858 | -9.19(-4.94%) |
Sep 29, 2021 | 188.49 | 189.93 | 184.53 | 186.00 | 380,440 | -0.95(-0.51%) |
Sep 28, 2021 | 192.39 | 193.54 | 186.65 | 186.95 | 610,910 | -7.84(-4.02%) |
Sep 27, 2021 | 193.25 | 197.89 | 192.58 | 194.79 | 673,389 | +1.40(+0.72%) |
Sep 24, 2021 | 189.14 | 193.72 | 187.60 | 193.39 | 562,839 | +2.35(+1.23%) |
Sep 23, 2021 | 193.49 | 195.67 | 190.77 | 191.04 | 597,696 | -0.66(-0.34%) |
Sep 22, 2021 | 186.65 | 192.41 | 184.80 | 191.70 | 808,170 | +5.61(+3.01%) |
Sep 21, 2021 | 189.87 | 190.49 | 185.19 | 186.09 | 422,492 | -2.14(-1.14%) |
Sep 20, 2021 | 188.68 | 190.93 | 186.00 | 188.23 | 570,040 | -3.54(-1.85%) |
Sep 17, 2021 | 187.39 | 192.71 | 186.67 | 191.77 | 1,620,527 | +5.05(+2.70%) |
Sep 16, 2021 | 184.55 | 187.55 | 182.30 | 186.72 | 492,499 | +2.66(+1.45%) |
Sep 15, 2021 | 184.02 | 184.91 | 182.80 | 184.06 | 514,854 | -0.73(-0.40%) |
Sep 14, 2021 | 187.15 | 187.15 | 182.11 | 184.79 | 452,539 | -0.90(-0.48%) |
Sep 13, 2021 | 187.01 | 190.30 | 184.61 | 185.69 | 771,999 | -0.59(-0.32%) |
Sep 10, 2021 | 184.70 | 189.49 | 184.15 | 186.28 | 850,417 | +2.08(+1.13%) |
Sep 09, 2021 | 182.20 | 187.00 | 180.66 | 184.20 | 720,884 | +2.12(+1.16%) |
Sep 08, 2021 | 183.21 | 183.89 | 178.20 | 182.08 | 1,195,108 | -2.54(-1.38%) |
Sep 07, 2021 | 192.19 | 192.19 | 183.80 | 184.62 | 1,318,362 | -8.94(-4.62%) |
Sep 03, 2021 | 186.20 | 194.00 | 185.19 | 193.56 | 1,734,962 | +5.62(+2.99%) |
Sep 02, 2021 | 202.00 | 202.00 | 185.72 | 187.94 | 5,301,357 | -28.11(-13.01%) |
Sep 01, 2021 | 212.82 | 219.22 | 210.89 | 216.05 | 1,465,844 | +3.24(+1.52%) |
Aug 31, 2021 | 212.30 | 213.79 | 209.45 | 212.81 | 838,670 | -1.69(-0.79%) |
Aug 30, 2021 | 215.19 | 216.66 | 213.53 | 214.50 | 864,713 | -0.16(-0.07%) |
Aug 27, 2021 | 220.88 | 221.99 | 213.33 | 214.66 | 1,108,861 | -9.81(-4.37%) |
Aug 26, 2021 | 232.30 | 233.57 | 222.67 | 224.47 | 597,074 | -11.74(-4.97%) |
Aug 25, 2021 | 232.41 | 237.86 | 232.41 | 236.21 | 580,643 | +3.92(+1.69%) |
Aug 24, 2021 | 228.50 | 234.47 | 228.50 | 232.29 | 408,484 | +4.86(+2.14%) |
Aug 23, 2021 | 227.22 | 230.13 | 225.67 | 227.43 | 390,304 | +2.32(+1.03%) |
Aug 20, 2021 | 220.62 | 225.55 | 220.50 | 225.11 | 331,047 | +5.75(+2.62%) |
Aug 19, 2021 | 217.58 | 222.49 | 215.71 | 219.36 | 371,357 | -0.71(-0.32%) |
Aug 18, 2021 | 221.99 | 225.30 | 219.43 | 220.07 | 465,256 | -1.91(-0.86%) |
Aug 17, 2021 | 225.91 | 226.76 | 218.65 | 221.98 | 438,523 | -5.84(-2.56%) |
Aug 16, 2021 | 221.77 | 227.91 | 220.58 | 227.82 | 334,662 | +6.20(+2.80%) |
Aug 13, 2021 | 221.77 | 223.57 | 220.49 | 221.62 | 194,503 | -0.48(-0.22%) |
Aug 12, 2021 | 223.25 | 225.00 | 219.33 | 222.10 | 413,766 | -0.86(-0.39%) |
Aug 11, 2021 | 218.20 | 225.50 | 217.67 | 222.96 | 709,823 | +5.04(+2.31%) |
Aug 10, 2021 | 210.05 | 220.52 | 210.05 | 217.92 | 895,307 | +7.87(+3.75%) |
Aug 09, 2021 | 203.60 | 211.42 | 202.69 | 210.05 | 800,295 | +6.45(+3.17%) |
Aug 06, 2021 | 200.43 | 204.10 | 199.46 | 203.60 | 386,333 | +3.17(+1.58%) |
Aug 05, 2021 | 195.35 | 200.56 | 195.35 | 200.43 | 347,335 | +5.62(+2.88%) |
Aug 04, 2021 | 193.66 | 197.69 | 193.28 | 194.81 | 378,410 | -0.01(-0.01%) |
Aug 03, 2021 | 195.05 | 196.25 | 192.04 | 194.82 | 215,576 | +0.78(+0.40%) |
Aug 02, 2021 | 195.21 | 196.49 | 193.03 | 194.04 | 308,626 | -0.38(-0.20%) |
Jul 30, 2021 | 188.20 | 195.49 | 188.20 | 194.42 | 594,403 | +3.80(+1.99%) |
Jul 29, 2021 | 189.23 | 193.80 | 187.96 | 190.62 | 316,410 | +2.06(+1.09%) |
Jul 28, 2021 | 190.61 | 191.99 | 186.94 | 188.56 | 379,590 | -2.23(-1.17%) |
Jul 27, 2021 | 194.70 | 194.70 | 188.67 | 190.79 | 353,126 | -4.34(-2.22%) |
Jul 26, 2021 | 200.18 | 201.00 | 195.00 | 195.13 | 305,207 | -4.86(-2.43%) |
Jul 23, 2021 | 194.83 | 200.85 | 193.57 | 199.99 | 524,655 | +6.59(+3.41%) |
Jul 22, 2021 | 192.00 | 194.00 | 189.79 | 193.40 | 336,756 | +1.38(+0.72%) |
Jul 21, 2021 | 189.14 | 192.82 | 189.14 | 192.02 | 261,784 | +3.52(+1.87%) |
Jul 20, 2021 | 182.35 | 189.72 | 181.39 | 188.50 | 466,768 | +6.54(+3.59%) |
Jul 19, 2021 | 178.00 | 183.02 | 176.69 | 181.96 | 504,826 | -0.50(-0.27%) |
Jul 16, 2021 | 186.27 | 187.39 | 182.01 | 182.46 | 367,721 | -3.15(-1.70%) |
Jul 15, 2021 | 188.57 | 189.00 | 183.13 | 185.61 | 465,331 | -3.68(-1.94%) |
Jul 14, 2021 | 189.87 | 191.36 | 185.65 | 189.29 | 389,265 | +0.79(+0.42%) |
Jul 13, 2021 | 191.52 | 192.70 | 188.27 | 188.50 | 318,735 | -4.01(-2.08%) |
Jul 12, 2021 | 193.31 | 194.06 | 191.50 | 192.51 | 260,479 | -1.68(-0.87%) |
Jul 09, 2021 | 189.63 | 194.41 | 189.63 | 194.19 | 379,432 | +5.08(+2.69%) |
Jul 08, 2021 | 189.27 | 192.02 | 186.72 | 189.11 | 438,097 | -4.87(-2.51%) |
Jul 07, 2021 | 194.93 | 196.28 | 191.75 | 193.98 | 307,289 | -1.03(-0.53%) |
Jul 06, 2021 | 198.50 | 198.82 | 193.35 | 195.01 | 424,975 | -2.60(-1.32%) |
Jul 02, 2021 | 197.12 | 199.32 | 193.89 | 197.61 | 339,519 | +1.14(+0.58%) |