Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 193.65 | 194.02 | 190.86 | 190.93 | 200,920 | -2.01(-1.04%) |
Sep 29, 2021 | 193.28 | 194.12 | 192.69 | 192.94 | 155,743 | +0.36(+0.19%) |
Sep 28, 2021 | 195.19 | 195.37 | 192.24 | 192.59 | 239,795 | -4.08(-2.08%) |
Sep 27, 2021 | 196.66 | 197.15 | 196.35 | 196.67 | 115,672 | -0.78(-0.40%) |
Sep 24, 2021 | 196.22 | 197.71 | 196.03 | 197.45 | 121,983 | +0.53(+0.27%) |
Sep 23, 2021 | 195.68 | 197.64 | 195.68 | 196.92 | 130,286 | +2.19(+1.12%) |
Sep 22, 2021 | 194.00 | 195.62 | 193.51 | 194.73 | 172,271 | +1.57(+0.81%) |
Sep 21, 2021 | 194.19 | 194.95 | 192.94 | 193.16 | 118,686 | +0.02(+0.01%) |
Sep 20, 2021 | 193.65 | 194.49 | 190.83 | 193.14 | 340,325 | -3.44(-1.75%) |
Sep 17, 2021 | 198.24 | 198.24 | 196.45 | 196.58 | 238,510 | -1.93(-0.97%) |
Sep 16, 2021 | 198.63 | 198.92 | 197.02 | 198.51 | 81,542 | -0.32(-0.16%) |
Sep 15, 2021 | 197.50 | 199.09 | 197.03 | 198.83 | 116,632 | +1.67(+0.85%) |
Sep 14, 2021 | 198.95 | 199.14 | 196.82 | 197.16 | 159,728 | -1.16(-0.58%) |
Sep 13, 2021 | 199.06 | 199.30 | 197.25 | 198.31 | 197,991 | +0.59(+0.30%) |
Sep 10, 2021 | 200.35 | 200.57 | 197.65 | 197.73 | 662,188 | -1.82(-0.91%) |
Sep 09, 2021 | 200.49 | 201.10 | 199.27 | 199.55 | 172,648 | -1.02(-0.51%) |
Sep 08, 2021 | 200.72 | 200.78 | 199.62 | 200.57 | 143,728 | -0.31(-0.15%) |
Sep 07, 2021 | 200.96 | 201.27 | 200.51 | 200.88 | 128,556 | -0.42(-0.21%) |
Sep 03, 2021 | 200.61 | 201.30 | 200.22 | 201.30 | 88,977 | +0.41(+0.21%) |
Sep 02, 2021 | 201.24 | 201.24 | 200.39 | 200.89 | 124,935 | +0.29(+0.14%) |
Sep 01, 2021 | 201.00 | 201.44 | 200.50 | 200.60 | 169,454 | +0.00(+0.00%) |
Aug 31, 2021 | 201.00 | 201.06 | 200.36 | 200.60 | 100,426 | -0.31(-0.15%) |
Aug 30, 2021 | 199.82 | 201.25 | 199.82 | 200.91 | 189,654 | +1.39(+0.70%) |
Aug 27, 2021 | 198.20 | 199.67 | 198.07 | 199.52 | 120,202 | +1.61(+0.81%) |
Aug 26, 2021 | 198.95 | 199.13 | 197.85 | 197.91 | 484,832 | -1.07(-0.54%) |
Aug 25, 2021 | 199.07 | 199.19 | 198.73 | 198.98 | 106,908 | +0.08(+0.04%) |
Aug 24, 2021 | 199.03 | 199.17 | 198.60 | 198.90 | 151,117 | +0.24(+0.12%) |
Aug 23, 2021 | 197.50 | 199.10 | 197.50 | 198.66 | 203,821 | +1.77(+0.90%) |
Aug 20, 2021 | 195.46 | 197.00 | 195.20 | 196.89 | 174,690 | +1.84(+0.94%) |
Aug 19, 2021 | 193.30 | 195.76 | 193.30 | 195.05 | 214,033 | +0.41(+0.21%) |
Aug 18, 2021 | 196.45 | 197.16 | 194.56 | 194.63 | 149,048 | -2.12(-1.08%) |
Aug 17, 2021 | 197.00 | 197.36 | 195.55 | 196.75 | 218,281 | -1.51(-0.76%) |
Aug 16, 2021 | 197.03 | 198.31 | 196.10 | 198.27 | 139,470 | +0.52(+0.26%) |
Aug 13, 2021 | 197.37 | 197.75 | 197.28 | 197.75 | 120,739 | +0.55(+0.28%) |
Aug 12, 2021 | 196.18 | 197.22 | 195.88 | 197.20 | 150,511 | +0.94(+0.48%) |
Aug 11, 2021 | 196.42 | 196.53 | 195.88 | 196.26 | 126,259 | +0.49(+0.25%) |
Aug 10, 2021 | 195.87 | 196.22 | 195.34 | 195.77 | 417,096 | +0.08(+0.04%) |
Aug 09, 2021 | 195.92 | 196.07 | 195.47 | 195.69 | 145,101 | -0.14(-0.07%) |
Aug 06, 2021 | 195.62 | 195.96 | 195.49 | 195.84 | 96,705 | +0.16(+0.08%) |
Aug 05, 2021 | 194.84 | 195.67 | 194.64 | 195.67 | 124,969 | +1.42(+0.73%) |
Aug 04, 2021 | 194.58 | 194.70 | 194.10 | 194.26 | 115,874 | -0.83(-0.42%) |
Aug 03, 2021 | 194.00 | 195.09 | 193.04 | 195.09 | 213,694 | +1.36(+0.70%) |
Aug 02, 2021 | 194.76 | 194.85 | 193.44 | 193.73 | 252,255 | -0.14(-0.07%) |
Jul 30, 2021 | 193.83 | 194.53 | 193.60 | 193.87 | 241,089 | -1.56(-0.80%) |
Jul 29, 2021 | 195.23 | 195.90 | 195.23 | 195.43 | 163,930 | +0.44(+0.23%) |
Jul 28, 2021 | 195.48 | 195.76 | 194.35 | 194.99 | 140,568 | -0.12(-0.06%) |
Jul 27, 2021 | 196.04 | 196.04 | 193.77 | 195.11 | 293,303 | -1.31(-0.67%) |
Jul 26, 2021 | 195.55 | 196.43 | 195.40 | 196.43 | 203,379 | +0.41(+0.21%) |
Jul 23, 2021 | 194.73 | 196.01 | 194.39 | 196.01 | 172,043 | +2.23(+1.15%) |
Jul 22, 2021 | 193.18 | 193.85 | 192.98 | 193.78 | 124,247 | +0.74(+0.38%) |
Jul 21, 2021 | 192.04 | 193.04 | 191.88 | 193.04 | 300,990 | +1.45(+0.75%) |
Jul 20, 2021 | 189.67 | 192.22 | 189.19 | 191.59 | 437,979 | +2.49(+1.32%) |
Jul 19, 2021 | 189.70 | 189.96 | 187.90 | 189.11 | 415,788 | -2.84(-1.48%) |
Jul 16, 2021 | 194.04 | 194.10 | 191.77 | 191.95 | 217,401 | -1.49(-0.77%) |
Jul 15, 2021 | 193.84 | 193.87 | 192.68 | 193.44 | 147,581 | -0.94(-0.49%) |
Jul 14, 2021 | 194.56 | 194.78 | 193.63 | 194.38 | 445,900 | +0.65(+0.33%) |
Jul 13, 2021 | 193.55 | 194.70 | 193.51 | 193.74 | 225,934 | -0.13(-0.07%) |
Jul 12, 2021 | 193.28 | 193.96 | 193.20 | 193.87 | 168,965 | +0.70(+0.36%) |
Jul 09, 2021 | 191.88 | 193.27 | 191.82 | 193.17 | 252,754 | +1.72(+0.90%) |
Jul 08, 2021 | 190.12 | 191.69 | 189.80 | 191.45 | 255,413 | -1.33(-0.69%) |
Jul 07, 2021 | 192.45 | 192.91 | 191.60 | 192.78 | 166,881 | +0.89(+0.46%) |
Jul 06, 2021 | 191.96 | 192.13 | 190.51 | 191.89 | 303,744 | +0.00(+0.00%) |
Jul 02, 2021 | 190.61 | 192.00 | 190.58 | 191.89 | 97,632 | +1.83(+0.96%) |