Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 216.93 | 218.99 | 208.37 | 208.50 | 86,033 | -6.74(-3.13%) |
Sep 29, 2021 | 215.17 | 217.46 | 213.28 | 215.24 | 76,196 | +0.37(+0.17%) |
Sep 28, 2021 | 217.50 | 218.88 | 214.86 | 214.86 | 70,026 | -2.59(-1.19%) |
Sep 27, 2021 | 216.19 | 220.72 | 215.34 | 217.45 | 55,696 | +1.14(+0.53%) |
Sep 24, 2021 | 214.64 | 218.02 | 213.47 | 216.31 | 59,283 | +0.97(+0.45%) |
Sep 23, 2021 | 213.66 | 216.72 | 211.01 | 215.34 | 36,180 | +3.39(+1.60%) |
Sep 22, 2021 | 212.17 | 214.18 | 209.52 | 211.95 | 36,847 | +1.58(+0.75%) |
Sep 21, 2021 | 212.70 | 215.82 | 210.37 | 210.37 | 32,469 | -0.88(-0.42%) |
Sep 20, 2021 | 214.62 | 216.46 | 208.81 | 211.25 | 42,480 | -7.17(-3.28%) |
Sep 17, 2021 | 217.91 | 218.42 | 213.47 | 218.42 | 264,192 | +1.09(+0.50%) |
Sep 16, 2021 | 217.90 | 218.81 | 217.05 | 217.34 | 48,310 | +0.43(+0.20%) |
Sep 15, 2021 | 218.62 | 218.74 | 216.46 | 216.90 | 39,709 | -0.98(-0.45%) |
Sep 14, 2021 | 220.51 | 220.51 | 216.93 | 217.88 | 50,195 | -1.99(-0.91%) |
Sep 13, 2021 | 221.07 | 221.14 | 217.80 | 219.88 | 28,022 | -0.37(-0.17%) |
Sep 10, 2021 | 220.74 | 223.46 | 219.53 | 220.25 | 72,054 | +0.77(+0.35%) |
Sep 09, 2021 | 222.62 | 222.62 | 219.47 | 219.47 | 39,530 | -2.48(-1.12%) |
Sep 08, 2021 | 220.64 | 223.35 | 220.12 | 221.95 | 48,667 | +0.77(+0.35%) |
Sep 07, 2021 | 223.94 | 225.44 | 221.19 | 221.19 | 39,536 | -3.40(-1.52%) |
Sep 03, 2021 | 225.16 | 225.38 | 223.91 | 224.59 | 32,243 | -1.31(-0.58%) |
Sep 02, 2021 | 223.70 | 226.72 | 223.44 | 225.91 | 26,696 | +2.20(+0.99%) |
Sep 01, 2021 | 225.55 | 225.55 | 222.15 | 223.70 | 42,779 | -0.69(-0.31%) |
Aug 31, 2021 | 225.68 | 225.68 | 222.28 | 224.39 | 46,709 | -0.41(-0.18%) |
Aug 30, 2021 | 225.36 | 227.99 | 224.15 | 224.80 | 26,460 | +0.65(+0.29%) |
Aug 27, 2021 | 218.23 | 224.65 | 218.23 | 224.15 | 47,897 | +5.15(+2.35%) |
Aug 26, 2021 | 217.46 | 220.10 | 217.14 | 219.00 | 17,934 | +0.74(+0.34%) |
Aug 25, 2021 | 219.31 | 220.25 | 216.47 | 218.26 | 54,864 | -1.89(-0.86%) |
Aug 24, 2021 | 220.92 | 221.24 | 219.52 | 220.16 | 25,712 | -2.06(-0.93%) |
Aug 23, 2021 | 223.68 | 223.68 | 221.59 | 222.21 | 35,950 | +0.33(+0.15%) |
Aug 20, 2021 | 219.46 | 222.77 | 219.46 | 221.88 | 49,305 | +1.26(+0.57%) |
Aug 19, 2021 | 215.50 | 220.73 | 214.56 | 220.62 | 91,393 | +4.50(+2.08%) |
Aug 18, 2021 | 212.48 | 216.84 | 211.96 | 216.12 | 39,373 | +2.50(+1.17%) |
Aug 17, 2021 | 213.16 | 214.22 | 210.66 | 213.62 | 18,015 | -1.36(-0.63%) |
Aug 16, 2021 | 213.78 | 216.69 | 213.47 | 214.98 | 18,986 | -0.33(-0.15%) |
Aug 13, 2021 | 216.15 | 216.96 | 214.71 | 215.32 | 26,229 | -0.80(-0.37%) |
Aug 12, 2021 | 217.77 | 220.18 | 215.69 | 216.12 | 38,904 | -0.21(-0.10%) |
Aug 11, 2021 | 211.52 | 216.96 | 210.07 | 216.33 | 51,322 | +5.28(+2.50%) |
Aug 10, 2021 | 211.22 | 212.75 | 209.74 | 211.05 | 40,150 | +0.92(+0.44%) |
Aug 09, 2021 | 209.58 | 211.07 | 207.71 | 210.12 | 23,533 | -0.65(-0.31%) |
Aug 06, 2021 | 212.10 | 212.10 | 210.09 | 210.77 | 37,861 | +0.90(+0.43%) |
Aug 05, 2021 | 210.62 | 210.80 | 208.90 | 209.87 | 33,469 | +0.89(+0.43%) |
Aug 04, 2021 | 208.39 | 210.21 | 208.39 | 208.98 | 27,982 | -2.30(-1.09%) |
Aug 03, 2021 | 211.38 | 212.50 | 209.33 | 211.28 | 53,418 | +0.75(+0.36%) |
Aug 02, 2021 | 214.04 | 214.87 | 210.17 | 210.53 | 31,826 | -2.79(-1.31%) |
Jul 30, 2021 | 211.50 | 215.15 | 211.50 | 213.32 | 33,064 | +1.14(+0.54%) |
Jul 29, 2021 | 213.30 | 214.79 | 211.76 | 212.18 | 38,024 | +1.48(+0.70%) |
Jul 28, 2021 | 212.44 | 213.39 | 208.43 | 210.70 | 24,396 | -0.96(-0.45%) |
Jul 27, 2021 | 211.62 | 214.17 | 210.46 | 211.66 | 25,807 | -0.15(-0.07%) |
Jul 26, 2021 | 214.00 | 214.06 | 210.50 | 211.81 | 28,362 | -0.75(-0.35%) |
Jul 23, 2021 | 210.10 | 213.56 | 210.10 | 212.56 | 25,882 | +2.88(+1.37%) |
Jul 22, 2021 | 211.83 | 211.83 | 206.81 | 209.68 | 43,465 | -3.19(-1.50%) |
Jul 21, 2021 | 214.89 | 216.47 | 212.45 | 212.88 | 26,841 | -0.16(-0.07%) |
Jul 20, 2021 | 207.44 | 216.07 | 207.44 | 213.03 | 66,357 | +6.71(+3.25%) |
Jul 19, 2021 | 211.91 | 211.91 | 204.40 | 206.32 | 80,969 | -5.44(-2.57%) |
Jul 16, 2021 | 209.49 | 213.49 | 209.49 | 211.76 | 68,137 | +4.24(+2.04%) |
Jul 15, 2021 | 209.14 | 209.41 | 206.32 | 207.52 | 38,931 | -1.61(-0.77%) |
Jul 14, 2021 | 209.80 | 210.88 | 207.18 | 209.13 | 41,292 | -0.94(-0.45%) |
Jul 13, 2021 | 214.32 | 215.32 | 209.88 | 210.07 | 41,237 | -5.93(-2.74%) |
Jul 12, 2021 | 216.01 | 217.83 | 213.90 | 215.99 | 40,134 | -1.68(-0.77%) |
Jul 09, 2021 | 213.81 | 218.28 | 213.81 | 217.68 | 31,152 | +5.21(+2.45%) |
Jul 08, 2021 | 213.49 | 216.88 | 210.43 | 212.47 | 70,749 | -3.20(-1.49%) |
Jul 07, 2021 | 214.33 | 218.02 | 213.16 | 215.67 | 56,238 | +0.37(+0.17%) |
Jul 06, 2021 | 221.02 | 221.02 | 212.21 | 215.30 | 63,459 | -6.59(-2.97%) |
Jul 02, 2021 | 220.99 | 223.17 | 220.79 | 221.89 | 35,386 | +0.30(+0.14%) |