Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 190.40 | 194.07 | 189.68 | 189.88 | 1,832,555 | +0.32(+0.17%) |
Sep 29, 2021 | 188.06 | 190.62 | 187.94 | 189.56 | 1,054,478 | +2.19(+1.17%) |
Sep 28, 2021 | 189.75 | 190.44 | 186.90 | 187.37 | 1,311,799 | -4.22(-2.20%) |
Sep 27, 2021 | 191.27 | 192.96 | 191.03 | 191.59 | 1,429,259 | -0.48(-0.25%) |
Sep 24, 2021 | 190.86 | 192.70 | 190.64 | 192.06 | 930,906 | +0.79(+0.41%) |
Sep 23, 2021 | 188.86 | 192.29 | 188.55 | 191.27 | 1,096,319 | +2.93(+1.55%) |
Sep 22, 2021 | 188.19 | 189.00 | 186.91 | 188.35 | 1,019,696 | +1.20(+0.64%) |
Sep 21, 2021 | 189.24 | 189.37 | 186.49 | 187.15 | 1,037,703 | -1.67(-0.88%) |
Sep 20, 2021 | 186.99 | 189.51 | 186.25 | 188.82 | 2,017,273 | +0.13(+0.07%) |
Sep 17, 2021 | 188.41 | 189.74 | 187.50 | 188.69 | 3,246,964 | +0.26(+0.14%) |
Sep 16, 2021 | 190.60 | 191.40 | 188.24 | 188.43 | 1,506,247 | -2.01(-1.06%) |
Sep 15, 2021 | 189.31 | 190.80 | 188.95 | 190.45 | 1,749,670 | +0.75(+0.40%) |
Sep 14, 2021 | 191.27 | 191.36 | 189.20 | 189.70 | 2,007,140 | -0.24(-0.12%) |
Sep 13, 2021 | 192.32 | 194.00 | 189.10 | 189.93 | 1,994,962 | -0.81(-0.42%) |
Sep 10, 2021 | 194.13 | 194.16 | 190.57 | 190.74 | 1,942,847 | -2.21(-1.15%) |
Sep 09, 2021 | 194.47 | 196.12 | 192.85 | 192.96 | 1,364,213 | -0.99(-0.51%) |
Sep 08, 2021 | 191.62 | 194.07 | 191.31 | 193.94 | 1,331,830 | +2.74(+1.43%) |
Sep 07, 2021 | 195.58 | 196.02 | 190.83 | 191.20 | 1,431,998 | -4.87(-2.48%) |
Sep 03, 2021 | 193.35 | 196.45 | 193.22 | 196.07 | 1,180,248 | +0.80(+0.41%) |
Sep 02, 2021 | 194.28 | 196.04 | 194.28 | 195.27 | 1,242,103 | -0.31(-0.16%) |
Sep 01, 2021 | 196.18 | 196.18 | 194.52 | 195.58 | 1,478,255 | -2.06(-1.04%) |
Aug 31, 2021 | 198.43 | 198.43 | 195.79 | 197.64 | 2,366,115 | -0.03(-0.01%) |
Aug 30, 2021 | 197.69 | 199.33 | 197.59 | 197.67 | 942,732 | +0.10(+0.05%) |
Aug 27, 2021 | 196.29 | 198.18 | 195.89 | 197.56 | 1,448,998 | +1.78(+0.91%) |
Aug 26, 2021 | 196.44 | 197.03 | 194.95 | 195.79 | 1,276,696 | -1.05(-0.53%) |
Aug 25, 2021 | 197.41 | 197.76 | 195.61 | 196.84 | 1,272,132 | +0.00(+0.00%) |
Aug 24, 2021 | 199.29 | 200.09 | 196.68 | 196.84 | 1,759,028 | -3.35(-1.67%) |
Aug 23, 2021 | 200.63 | 201.03 | 198.92 | 200.18 | 1,204,865 | +0.14(+0.07%) |
Aug 20, 2021 | 200.25 | 200.44 | 198.44 | 200.04 | 1,880,273 | +0.44(+0.22%) |
Aug 19, 2021 | 196.43 | 200.22 | 196.18 | 199.61 | 1,673,724 | +2.51(+1.27%) |
Aug 18, 2021 | 202.30 | 202.30 | 196.90 | 197.10 | 3,237,640 | -5.99(-2.95%) |
Aug 17, 2021 | 203.63 | 204.59 | 202.09 | 203.09 | 1,320,865 | -1.66(-0.81%) |
Aug 16, 2021 | 202.26 | 204.85 | 202.26 | 204.75 | 1,304,757 | +1.31(+0.65%) |
Aug 13, 2021 | 203.44 | 204.24 | 203.00 | 203.44 | 1,061,413 | +0.25(+0.13%) |
Aug 12, 2021 | 204.86 | 204.87 | 202.90 | 203.18 | 1,532,949 | -1.28(-0.62%) |
Aug 11, 2021 | 203.10 | 205.20 | 203.10 | 204.46 | 1,992,278 | -0.44(-0.22%) |
Aug 10, 2021 | 202.38 | 205.31 | 201.79 | 204.90 | 2,723,187 | +2.86(+1.41%) |
Aug 09, 2021 | 201.79 | 202.29 | 200.71 | 202.04 | 1,398,207 | +0.66(+0.33%) |
Aug 06, 2021 | 201.78 | 202.27 | 200.94 | 201.38 | 1,420,364 | -0.26(-0.13%) |
Aug 05, 2021 | 201.48 | 201.93 | 200.52 | 201.65 | 1,069,249 | +1.21(+0.60%) |
Aug 04, 2021 | 201.42 | 202.00 | 200.36 | 200.44 | 1,728,861 | -1.36(-0.67%) |
Aug 03, 2021 | 198.17 | 202.06 | 197.34 | 201.80 | 1,493,700 | +3.77(+1.90%) |
Aug 02, 2021 | 199.06 | 199.74 | 197.82 | 198.03 | 1,543,138 | -0.17(-0.09%) |
Jul 30, 2021 | 197.04 | 198.84 | 197.04 | 198.20 | 1,622,276 | +0.76(+0.38%) |
Jul 29, 2021 | 196.66 | 198.42 | 195.78 | 197.44 | 1,308,264 | +1.84(+0.94%) |
Jul 28, 2021 | 195.97 | 196.18 | 192.14 | 195.60 | 2,184,681 | -0.95(-0.49%) |
Jul 27, 2021 | 195.15 | 197.21 | 194.48 | 196.55 | 2,194,694 | +1.52(+0.78%) |
Jul 26, 2021 | 194.52 | 195.22 | 193.21 | 195.03 | 1,183,339 | +0.19(+0.10%) |
Jul 23, 2021 | 193.15 | 195.28 | 192.37 | 194.84 | 1,169,063 | +2.64(+1.37%) |
Jul 22, 2021 | 193.40 | 193.93 | 191.66 | 192.20 | 1,137,754 | -1.12(-0.58%) |
Jul 21, 2021 | 192.06 | 193.44 | 191.67 | 193.32 | 1,509,206 | +1.26(+0.65%) |
Jul 20, 2021 | 191.72 | 194.54 | 191.13 | 192.06 | 2,218,161 | +1.38(+0.72%) |
Jul 19, 2021 | 193.21 | 194.17 | 189.57 | 190.68 | 1,947,866 | -3.71(-1.91%) |
Jul 16, 2021 | 195.81 | 197.20 | 194.14 | 194.39 | 1,747,393 | -1.35(-0.69%) |
Jul 15, 2021 | 193.15 | 196.04 | 192.87 | 195.74 | 1,605,828 | +2.39(+1.24%) |
Jul 14, 2021 | 193.62 | 194.21 | 192.80 | 193.35 | 1,648,876 | +0.56(+0.29%) |
Jul 13, 2021 | 192.78 | 193.66 | 192.22 | 192.79 | 1,084,245 | +0.15(+0.08%) |
Jul 12, 2021 | 190.89 | 192.82 | 189.95 | 192.64 | 1,401,654 | +0.03(+0.02%) |
Jul 09, 2021 | 190.98 | 192.85 | 190.82 | 192.61 | 1,847,594 | +1.76(+0.92%) |
Jul 08, 2021 | 190.93 | 191.91 | 189.80 | 190.85 | 1,335,606 | -1.40(-0.73%) |
Jul 07, 2021 | 190.45 | 192.45 | 189.92 | 192.25 | 1,154,577 | +2.11(+1.11%) |
Jul 06, 2021 | 191.29 | 191.46 | 188.45 | 190.14 | 1,091,998 | -0.35(-0.18%) |
Jul 02, 2021 | 190.89 | 190.93 | 189.15 | 190.49 | 1,070,485 | +1.58(+0.84%) |