Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.56 | 187.56 | 180.96 | 181.28 | 5,275,713 | -5.57(-2.98%) |
Sep 29, 2021 | 189.32 | 189.96 | 186.72 | 186.86 | 3,127,636 | -2.53(-1.34%) |
Sep 28, 2021 | 189.06 | 190.65 | 187.69 | 189.39 | 3,438,631 | +0.52(+0.28%) |
Sep 27, 2021 | 186.60 | 190.75 | 186.60 | 188.87 | 3,211,763 | +3.00(+1.62%) |
Sep 24, 2021 | 184.76 | 186.78 | 184.08 | 185.87 | 2,329,105 | +0.19(+0.10%) |
Sep 23, 2021 | 182.17 | 186.60 | 182.12 | 185.68 | 3,565,522 | +4.98(+2.75%) |
Sep 22, 2021 | 181.31 | 183.68 | 180.52 | 180.70 | 4,154,536 | +1.43(+0.80%) |
Sep 21, 2021 | 181.31 | 181.98 | 176.57 | 179.27 | 6,108,847 | -0.93(-0.51%) |
Sep 20, 2021 | 182.31 | 188.63 | 177.99 | 180.20 | 9,689,429 | -8.43(-4.47%) |
Sep 17, 2021 | 191.35 | 191.96 | 188.40 | 188.63 | 6,729,707 | -3.64(-1.89%) |
Sep 16, 2021 | 194.01 | 194.90 | 191.53 | 192.27 | 3,297,741 | -2.01(-1.04%) |
Sep 15, 2021 | 190.92 | 195.09 | 190.63 | 194.28 | 3,538,440 | +3.21(+1.68%) |
Sep 14, 2021 | 194.57 | 194.61 | 190.42 | 191.07 | 3,977,337 | -3.65(-1.88%) |
Sep 13, 2021 | 195.63 | 196.29 | 192.58 | 194.72 | 2,858,137 | +1.12(+0.58%) |
Sep 10, 2021 | 195.57 | 196.31 | 193.42 | 193.60 | 2,705,364 | -0.39(-0.20%) |
Sep 09, 2021 | 195.01 | 196.56 | 193.49 | 193.99 | 2,941,725 | -1.28(-0.65%) |
Sep 08, 2021 | 195.59 | 196.54 | 193.37 | 195.26 | 2,756,197 | -1.38(-0.70%) |
Sep 07, 2021 | 198.35 | 198.63 | 196.28 | 196.64 | 2,796,972 | -2.02(-1.02%) |
Sep 03, 2021 | 199.40 | 200.96 | 198.31 | 198.66 | 2,661,128 | -1.33(-0.67%) |
Sep 02, 2021 | 197.29 | 201.10 | 197.29 | 199.99 | 3,094,200 | +3.61(+1.84%) |
Sep 01, 2021 | 199.13 | 199.13 | 195.11 | 196.38 | 4,364,190 | -2.75(-1.38%) |
Aug 31, 2021 | 199.52 | 200.48 | 198.71 | 199.13 | 3,025,390 | -0.55(-0.27%) |
Aug 30, 2021 | 201.35 | 201.84 | 199.07 | 199.68 | 2,034,050 | -1.30(-0.65%) |
Aug 27, 2021 | 200.45 | 202.12 | 200.40 | 200.98 | 2,659,398 | +1.50(+0.75%) |
Aug 26, 2021 | 202.57 | 202.57 | 198.76 | 199.48 | 2,661,457 | -3.32(-1.64%) |
Aug 25, 2021 | 201.31 | 203.69 | 200.34 | 202.81 | 2,749,858 | +2.05(+1.02%) |
Aug 24, 2021 | 198.08 | 201.40 | 198.08 | 200.76 | 2,631,428 | +3.26(+1.65%) |
Aug 23, 2021 | 195.72 | 198.08 | 194.37 | 197.50 | 2,994,590 | +3.97(+2.05%) |
Aug 20, 2021 | 193.99 | 195.72 | 192.26 | 193.53 | 2,928,508 | +0.46(+0.24%) |
Aug 19, 2021 | 196.58 | 197.33 | 191.90 | 193.07 | 5,069,278 | -5.06(-2.55%) |
Aug 18, 2021 | 200.67 | 201.66 | 198.05 | 198.13 | 3,120,930 | -3.43(-1.70%) |
Aug 17, 2021 | 204.19 | 204.35 | 198.86 | 201.56 | 4,259,742 | -4.03(-1.96%) |
Aug 16, 2021 | 205.26 | 205.87 | 202.41 | 205.59 | 3,318,631 | -0.81(-0.39%) |
Aug 13, 2021 | 207.64 | 208.28 | 205.61 | 206.41 | 2,170,204 | -1.58(-0.76%) |
Aug 12, 2021 | 209.87 | 211.31 | 206.34 | 207.98 | 4,707,163 | -1.34(-0.64%) |
Aug 11, 2021 | 203.72 | 210.18 | 202.63 | 209.32 | 8,249,754 | +7.17(+3.55%) |
Aug 10, 2021 | 198.31 | 202.94 | 197.33 | 202.16 | 4,438,614 | +4.89(+2.48%) |
Aug 09, 2021 | 195.75 | 198.20 | 194.65 | 197.26 | 2,906,684 | +0.51(+0.26%) |
Aug 06, 2021 | 197.38 | 198.68 | 196.09 | 196.75 | 2,834,914 | +1.10(+0.56%) |
Aug 05, 2021 | 193.83 | 196.10 | 193.31 | 195.66 | 2,844,187 | +2.52(+1.31%) |
Aug 04, 2021 | 196.63 | 197.93 | 193.00 | 193.14 | 3,121,803 | -3.76(-1.91%) |
Aug 03, 2021 | 193.88 | 197.64 | 192.11 | 196.90 | 3,790,807 | +3.15(+1.63%) |
Aug 02, 2021 | 196.42 | 199.16 | 193.54 | 193.74 | 4,210,416 | -1.50(-0.77%) |
Jul 30, 2021 | 196.33 | 197.06 | 191.84 | 195.24 | 6,178,823 | -5.49(-2.73%) |
Jul 29, 2021 | 202.09 | 202.34 | 198.02 | 200.73 | 3,617,970 | +1.06(+0.53%) |
Jul 28, 2021 | 198.31 | 200.85 | 196.52 | 199.67 | 3,443,000 | +1.45(+0.73%) |
Jul 27, 2021 | 195.98 | 199.31 | 195.48 | 198.22 | 2,617,526 | -1.07(-0.54%) |
Jul 26, 2021 | 198.16 | 200.27 | 197.84 | 199.28 | 2,284,916 | +1.42(+0.72%) |
Jul 23, 2021 | 197.84 | 198.66 | 196.29 | 197.87 | 2,438,287 | +0.35(+0.18%) |
Jul 22, 2021 | 199.26 | 199.62 | 196.93 | 197.52 | 1,985,527 | -1.48(-0.74%) |
Jul 21, 2021 | 197.10 | 199.22 | 196.02 | 199.00 | 3,607,541 | +2.62(+1.33%) |
Jul 20, 2021 | 191.74 | 197.02 | 191.04 | 196.38 | 4,166,262 | +4.61(+2.40%) |
Jul 19, 2021 | 189.92 | 192.41 | 188.14 | 191.78 | 5,707,681 | -3.55(-1.82%) |
Jul 16, 2021 | 199.56 | 199.79 | 194.44 | 195.33 | 4,651,093 | -3.25(-1.64%) |
Jul 15, 2021 | 197.52 | 200.44 | 197.37 | 198.58 | 2,914,750 | -0.22(-0.11%) |
Jul 14, 2021 | 202.19 | 202.55 | 198.40 | 198.79 | 3,390,360 | -3.33(-1.65%) |
Jul 13, 2021 | 205.67 | 205.75 | 201.67 | 202.13 | 2,526,478 | -3.19(-1.55%) |
Jul 12, 2021 | 202.91 | 205.66 | 201.81 | 205.31 | 2,670,690 | +1.09(+0.53%) |
Jul 09, 2021 | 202.79 | 205.32 | 201.39 | 204.22 | 3,368,305 | +4.99(+2.50%) |
Jul 08, 2021 | 197.25 | 200.92 | 197.24 | 199.24 | 3,964,343 | -2.42(-1.20%) |
Jul 07, 2021 | 199.78 | 202.01 | 198.34 | 201.66 | 2,882,532 | +1.10(+0.55%) |
Jul 06, 2021 | 204.21 | 204.35 | 198.51 | 200.56 | 4,624,461 | -3.98(-1.95%) |
Jul 02, 2021 | 204.45 | 205.12 | 202.50 | 204.54 | 2,591,674 | +0.99(+0.48%) |