Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 191.82 | 193.45 | 188.02 | 190.46 | 936,122 | -2.17(-1.12%) |
Sep 29, 2021 | 194.90 | 194.92 | 190.24 | 192.63 | 889,483 | -2.10(-1.08%) |
Sep 28, 2021 | 196.78 | 202.38 | 194.32 | 194.73 | 1,597,109 | +0.42(+0.21%) |
Sep 27, 2021 | 189.03 | 195.79 | 189.03 | 194.31 | 1,449,992 | +10.23(+5.56%) |
Sep 24, 2021 | 181.65 | 185.85 | 181.34 | 184.08 | 569,094 | +0.70(+0.38%) |
Sep 23, 2021 | 175.73 | 184.22 | 174.07 | 183.39 | 1,147,957 | +9.24(+5.31%) |
Sep 22, 2021 | 175.88 | 179.77 | 174.00 | 174.14 | 841,840 | +2.04(+1.18%) |
Sep 21, 2021 | 175.30 | 176.78 | 169.10 | 172.10 | 873,968 | -0.91(-0.52%) |
Sep 20, 2021 | 172.91 | 175.58 | 169.04 | 173.01 | 1,153,084 | -6.37(-3.55%) |
Sep 17, 2021 | 182.62 | 184.66 | 178.50 | 179.38 | 861,073 | -4.79(-2.60%) |
Sep 16, 2021 | 187.39 | 187.52 | 181.94 | 184.18 | 607,296 | -4.13(-2.19%) |
Sep 15, 2021 | 183.80 | 190.18 | 183.71 | 188.31 | 1,485,702 | +7.58(+4.19%) |
Sep 14, 2021 | 187.12 | 187.50 | 179.76 | 180.73 | 750,617 | -3.91(-2.12%) |
Sep 13, 2021 | 178.78 | 185.87 | 178.78 | 184.64 | 1,171,278 | +8.76(+4.98%) |
Sep 10, 2021 | 177.74 | 178.94 | 174.72 | 175.88 | 541,407 | +0.74(+0.43%) |
Sep 09, 2021 | 173.22 | 178.53 | 171.98 | 175.14 | 580,751 | +1.18(+0.68%) |
Sep 08, 2021 | 180.50 | 182.24 | 173.72 | 173.96 | 572,937 | -6.19(-3.43%) |
Sep 07, 2021 | 178.85 | 183.24 | 178.39 | 180.15 | 609,661 | -0.41(-0.22%) |
Sep 03, 2021 | 183.79 | 185.43 | 179.94 | 180.55 | 603,440 | -2.97(-1.62%) |
Sep 02, 2021 | 181.16 | 185.15 | 180.60 | 183.52 | 470,934 | +4.83(+2.71%) |
Sep 01, 2021 | 179.38 | 180.26 | 177.64 | 178.69 | 562,245 | -0.92(-0.51%) |
Aug 31, 2021 | 178.80 | 182.37 | 178.45 | 179.61 | 442,941 | -0.38(-0.21%) |
Aug 30, 2021 | 186.39 | 187.52 | 179.97 | 179.98 | 623,859 | -4.95(-2.68%) |
Aug 27, 2021 | 177.84 | 186.22 | 177.84 | 184.93 | 903,840 | +9.56(+5.45%) |
Aug 26, 2021 | 176.04 | 178.56 | 174.74 | 175.37 | 449,002 | -2.31(-1.30%) |
Aug 25, 2021 | 176.90 | 179.42 | 174.41 | 177.68 | 691,862 | +1.16(+0.66%) |
Aug 24, 2021 | 173.27 | 177.90 | 173.08 | 176.52 | 893,279 | +5.70(+3.34%) |
Aug 23, 2021 | 167.61 | 172.28 | 167.61 | 170.82 | 756,597 | +7.92(+4.86%) |
Aug 20, 2021 | 160.23 | 164.03 | 158.95 | 162.90 | 799,874 | +0.80(+0.49%) |
Aug 19, 2021 | 164.39 | 165.37 | 159.62 | 162.10 | 1,104,640 | -5.68(-3.39%) |
Aug 18, 2021 | 170.54 | 173.65 | 167.63 | 167.78 | 645,926 | -2.11(-1.24%) |
Aug 17, 2021 | 172.08 | 174.94 | 167.62 | 169.89 | 931,046 | -3.54(-2.04%) |
Aug 16, 2021 | 174.80 | 174.80 | 170.77 | 173.43 | 899,598 | -4.49(-2.52%) |
Aug 13, 2021 | 181.12 | 181.62 | 177.36 | 177.91 | 885,959 | -3.65(-2.01%) |
Aug 12, 2021 | 184.06 | 185.35 | 178.73 | 181.56 | 739,166 | -2.71(-1.47%) |
Aug 11, 2021 | 180.00 | 185.06 | 178.04 | 184.26 | 892,005 | +2.52(+1.39%) |
Aug 10, 2021 | 178.08 | 183.10 | 177.92 | 181.74 | 758,435 | +4.80(+2.72%) |
Aug 09, 2021 | 176.34 | 177.70 | 172.82 | 176.94 | 1,300,939 | -2.79(-1.55%) |
Aug 06, 2021 | 178.04 | 181.27 | 177.12 | 179.73 | 956,951 | +3.90(+2.22%) |
Aug 05, 2021 | 174.50 | 178.92 | 173.55 | 175.84 | 1,085,520 | +2.75(+1.59%) |
Aug 04, 2021 | 180.81 | 181.42 | 172.77 | 173.08 | 1,250,052 | -11.61(-6.29%) |
Aug 03, 2021 | 181.06 | 184.77 | 176.57 | 184.69 | 825,722 | +2.40(+1.32%) |
Aug 02, 2021 | 184.75 | 192.18 | 181.51 | 182.29 | 1,093,539 | -2.23(-1.21%) |
Jul 30, 2021 | 188.27 | 188.63 | 183.44 | 184.53 | 870,346 | -5.08(-2.68%) |
Jul 29, 2021 | 190.06 | 191.34 | 186.63 | 189.60 | 656,256 | +2.43(+1.30%) |
Jul 28, 2021 | 187.08 | 189.58 | 182.52 | 187.18 | 585,989 | +1.45(+0.78%) |
Jul 27, 2021 | 186.63 | 187.01 | 183.90 | 185.72 | 537,793 | -2.85(-1.51%) |
Jul 26, 2021 | 183.52 | 190.64 | 183.09 | 188.58 | 923,897 | +6.58(+3.62%) |
Jul 23, 2021 | 185.58 | 186.09 | 178.46 | 181.99 | 887,878 | -2.30(-1.25%) |
Jul 22, 2021 | 188.02 | 188.02 | 181.68 | 184.29 | 1,177,857 | -3.47(-1.85%) |
Jul 21, 2021 | 185.06 | 190.10 | 184.56 | 187.76 | 1,488,595 | +8.17(+4.55%) |
Jul 20, 2021 | 176.32 | 182.31 | 174.04 | 179.60 | 1,492,187 | +4.03(+2.30%) |
Jul 19, 2021 | 174.66 | 178.44 | 171.45 | 175.56 | 1,855,297 | -7.49(-4.09%) |
Jul 16, 2021 | 191.38 | 191.84 | 181.52 | 183.06 | 1,940,217 | -5.07(-2.69%) |
Jul 15, 2021 | 192.38 | 195.95 | 187.43 | 188.12 | 2,153,613 | -7.24(-3.71%) |
Jul 14, 2021 | 204.35 | 208.72 | 194.01 | 195.36 | 1,136,297 | -7.37(-3.63%) |
Jul 13, 2021 | 205.18 | 205.71 | 200.78 | 202.73 | 884,841 | -4.16(-2.01%) |
Jul 12, 2021 | 203.94 | 208.31 | 200.87 | 206.89 | 548,601 | +0.37(+0.18%) |
Jul 09, 2021 | 204.57 | 208.46 | 202.22 | 206.52 | 875,510 | +6.09(+3.04%) |
Jul 08, 2021 | 195.83 | 202.64 | 194.88 | 200.43 | 1,049,909 | -0.54(-0.27%) |
Jul 07, 2021 | 204.95 | 207.37 | 197.38 | 200.97 | 1,511,155 | -4.50(-2.19%) |
Jul 06, 2021 | 217.88 | 218.01 | 203.44 | 205.48 | 1,621,870 | -13.06(-5.98%) |
Jul 02, 2021 | 219.75 | 219.75 | 215.57 | 218.54 | 614,959 | -1.74(-0.79%) |