Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 190.39 | 194.06 | 189.67 | 189.87 | 1,832,664 | +0.32(+0.17%) |
Sep 29, 2021 | 188.05 | 190.61 | 187.93 | 189.54 | 1,054,541 | +2.18(+1.17%) |
Sep 28, 2021 | 189.74 | 190.43 | 186.88 | 187.36 | 1,311,877 | -4.22(-2.20%) |
Sep 27, 2021 | 191.26 | 192.95 | 191.01 | 191.58 | 1,429,344 | -0.47(-0.25%) |
Sep 24, 2021 | 190.84 | 192.69 | 190.63 | 192.05 | 930,961 | +0.79(+0.41%) |
Sep 23, 2021 | 188.85 | 192.28 | 188.54 | 191.26 | 1,096,384 | +2.93(+1.55%) |
Sep 22, 2021 | 188.18 | 188.99 | 186.89 | 188.34 | 1,019,756 | +1.20(+0.64%) |
Sep 21, 2021 | 189.23 | 189.36 | 186.48 | 187.14 | 1,037,765 | -1.67(-0.89%) |
Sep 20, 2021 | 186.98 | 189.50 | 186.24 | 188.81 | 2,017,393 | +0.13(+0.07%) |
Sep 17, 2021 | 188.39 | 189.73 | 187.49 | 188.68 | 3,247,157 | +0.26(+0.14%) |
Sep 16, 2021 | 190.59 | 191.39 | 188.23 | 188.42 | 1,506,336 | -2.01(-1.06%) |
Sep 15, 2021 | 189.30 | 190.79 | 188.94 | 190.44 | 1,749,775 | +0.75(+0.40%) |
Sep 14, 2021 | 191.26 | 191.35 | 189.19 | 189.69 | 2,007,259 | -0.24(-0.12%) |
Sep 13, 2021 | 192.31 | 193.99 | 189.09 | 189.92 | 1,995,081 | -0.81(-0.42%) |
Sep 10, 2021 | 194.12 | 194.15 | 190.56 | 190.73 | 1,942,963 | -2.21(-1.15%) |
Sep 09, 2021 | 194.46 | 196.11 | 192.84 | 192.94 | 1,364,294 | -0.99(-0.51%) |
Sep 08, 2021 | 191.60 | 194.06 | 191.30 | 193.93 | 1,331,909 | +2.74(+1.43%) |
Sep 07, 2021 | 195.57 | 196.01 | 190.82 | 191.19 | 1,432,083 | -4.87(-2.48%) |
Sep 03, 2021 | 193.34 | 196.44 | 193.21 | 196.06 | 1,180,318 | +0.80(+0.41%) |
Sep 02, 2021 | 194.27 | 196.03 | 194.27 | 195.25 | 1,242,177 | -0.31(-0.16%) |
Sep 01, 2021 | 196.17 | 196.17 | 194.51 | 195.57 | 1,478,343 | -2.06(-1.04%) |
Aug 31, 2021 | 198.42 | 198.42 | 195.77 | 197.63 | 2,366,256 | -0.03(-0.01%) |
Aug 30, 2021 | 197.68 | 199.32 | 197.58 | 197.66 | 942,788 | +0.10(+0.05%) |
Aug 27, 2021 | 196.28 | 198.17 | 195.88 | 197.55 | 1,449,084 | +1.78(+0.91%) |
Aug 26, 2021 | 196.43 | 197.01 | 194.94 | 195.77 | 1,276,772 | -1.05(-0.53%) |
Aug 25, 2021 | 197.40 | 197.75 | 195.59 | 196.82 | 1,272,208 | +0.00(+0.00%) |
Aug 24, 2021 | 199.28 | 200.08 | 196.67 | 196.82 | 1,759,132 | -3.35(-1.67%) |
Aug 23, 2021 | 200.62 | 201.02 | 198.90 | 200.17 | 1,204,937 | +0.14(+0.07%) |
Aug 20, 2021 | 200.24 | 200.43 | 198.43 | 200.03 | 1,880,385 | +0.44(+0.22%) |
Aug 19, 2021 | 196.42 | 200.20 | 196.17 | 199.59 | 1,673,824 | +2.50(+1.27%) |
Aug 18, 2021 | 202.29 | 202.29 | 196.89 | 197.09 | 3,237,833 | -5.98(-2.95%) |
Aug 17, 2021 | 203.62 | 204.58 | 202.08 | 203.07 | 1,320,943 | -1.66(-0.81%) |
Aug 16, 2021 | 202.25 | 204.84 | 202.25 | 204.74 | 1,304,835 | +1.31(+0.65%) |
Aug 13, 2021 | 203.42 | 204.22 | 202.99 | 203.42 | 1,061,476 | +0.25(+0.13%) |
Aug 12, 2021 | 204.85 | 204.86 | 202.88 | 203.17 | 1,533,040 | -1.28(-0.62%) |
Aug 11, 2021 | 203.09 | 205.19 | 203.09 | 204.44 | 1,992,396 | -0.44(-0.22%) |
Aug 10, 2021 | 202.37 | 205.29 | 201.78 | 204.89 | 2,723,349 | +2.86(+1.41%) |
Aug 09, 2021 | 201.78 | 202.28 | 200.69 | 202.03 | 1,398,290 | +0.66(+0.33%) |
Aug 06, 2021 | 201.77 | 202.26 | 200.93 | 201.37 | 1,420,449 | -0.26(-0.13%) |
Aug 05, 2021 | 201.47 | 201.91 | 200.51 | 201.64 | 1,069,313 | +1.21(+0.60%) |
Aug 04, 2021 | 201.41 | 201.99 | 200.35 | 200.43 | 1,728,964 | -1.36(-0.67%) |
Aug 03, 2021 | 198.16 | 202.05 | 197.32 | 201.79 | 1,493,789 | +3.77(+1.90%) |
Aug 02, 2021 | 199.05 | 199.73 | 197.81 | 198.01 | 1,543,230 | -0.17(-0.09%) |
Jul 30, 2021 | 197.03 | 198.83 | 197.03 | 198.19 | 1,622,373 | +0.76(+0.38%) |
Jul 29, 2021 | 196.64 | 198.41 | 195.77 | 197.43 | 1,308,341 | +1.84(+0.94%) |
Jul 28, 2021 | 195.95 | 196.17 | 192.12 | 195.59 | 2,184,811 | -0.95(-0.49%) |
Jul 27, 2021 | 195.14 | 197.20 | 194.47 | 196.54 | 2,194,825 | +1.52(+0.78%) |
Jul 26, 2021 | 194.51 | 195.21 | 193.19 | 195.02 | 1,183,410 | +0.19(+0.10%) |
Jul 23, 2021 | 193.14 | 195.26 | 192.36 | 194.83 | 1,169,132 | +2.64(+1.37%) |
Jul 22, 2021 | 193.39 | 193.92 | 191.65 | 192.19 | 1,137,822 | -1.12(-0.58%) |
Jul 21, 2021 | 192.05 | 193.43 | 191.66 | 193.31 | 1,509,296 | +1.26(+0.65%) |
Jul 20, 2021 | 191.71 | 194.53 | 191.12 | 192.05 | 2,218,293 | +1.38(+0.72%) |
Jul 19, 2021 | 193.19 | 194.16 | 189.56 | 190.67 | 1,947,982 | -3.71(-1.91%) |
Jul 16, 2021 | 195.79 | 197.19 | 194.13 | 194.38 | 1,747,497 | -1.35(-0.69%) |
Jul 15, 2021 | 193.14 | 196.03 | 192.86 | 195.73 | 1,605,924 | +2.39(+1.24%) |
Jul 14, 2021 | 193.61 | 194.20 | 192.79 | 193.34 | 1,648,974 | +0.56(+0.29%) |
Jul 13, 2021 | 192.77 | 193.65 | 192.21 | 192.78 | 1,084,309 | +0.15(+0.08%) |
Jul 12, 2021 | 190.88 | 192.81 | 189.94 | 192.63 | 1,401,737 | +0.03(+0.01%) |
Jul 09, 2021 | 190.97 | 192.83 | 190.81 | 192.60 | 1,847,704 | +1.76(+0.92%) |
Jul 08, 2021 | 190.91 | 191.90 | 189.79 | 190.84 | 1,335,685 | -1.40(-0.73%) |
Jul 07, 2021 | 190.44 | 192.44 | 189.91 | 192.24 | 1,154,645 | +2.11(+1.11%) |
Jul 06, 2021 | 191.27 | 191.44 | 188.44 | 190.13 | 1,092,063 | -0.35(-0.18%) |
Jul 02, 2021 | 190.88 | 190.91 | 189.14 | 190.48 | 1,070,549 | +1.58(+0.84%) |