Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 200.75 | 201.90 | 199.93 | 199.93 | 7,800 | +0.63(+0.32%) |
Sep 29, 2021 | 200.49 | 201.65 | 199.13 | 199.29 | 9,116 | +0.15(+0.07%) |
Sep 28, 2021 | 203.67 | 203.74 | 198.83 | 199.15 | 44,687 | -7.02(-3.41%) |
Sep 27, 2021 | 211.84 | 211.84 | 205.65 | 206.17 | 30,177 | -6.09(-2.87%) |
Sep 24, 2021 | 215.23 | 215.23 | 211.95 | 212.26 | 9,348 | -3.96(-1.83%) |
Sep 23, 2021 | 213.27 | 216.85 | 212.76 | 216.22 | 30,211 | +2.67(+1.25%) |
Sep 22, 2021 | 213.63 | 214.08 | 211.85 | 213.54 | 14,045 | +0.05(+0.02%) |
Sep 21, 2021 | 212.57 | 214.34 | 212.41 | 213.50 | 5,809 | +2.11(+1.00%) |
Sep 20, 2021 | 212.05 | 213.76 | 210.21 | 211.39 | 13,013 | -4.13(-1.92%) |
Sep 17, 2021 | 215.31 | 215.52 | 212.30 | 215.52 | 18,223 | +1.15(+0.53%) |
Sep 16, 2021 | 213.01 | 214.38 | 211.69 | 214.38 | 11,771 | +1.46(+0.68%) |
Sep 15, 2021 | 210.37 | 212.92 | 210.37 | 212.92 | 10,113 | +3.01(+1.43%) |
Sep 14, 2021 | 211.01 | 212.05 | 209.68 | 209.91 | 8,665 | +0.07(+0.03%) |
Sep 13, 2021 | 215.54 | 215.54 | 209.16 | 209.85 | 60,558 | -4.40(-2.05%) |
Sep 10, 2021 | 216.60 | 216.60 | 214.25 | 214.25 | 13,320 | -1.36(-0.63%) |
Sep 09, 2021 | 216.15 | 217.34 | 215.26 | 215.61 | 11,450 | +0.81(+0.38%) |
Sep 08, 2021 | 216.77 | 216.77 | 214.12 | 214.80 | 22,615 | -2.57(-1.18%) |
Sep 07, 2021 | 216.88 | 217.39 | 215.48 | 217.37 | 9,648 | -0.23(-0.10%) |
Sep 03, 2021 | 216.61 | 217.60 | 215.65 | 217.60 | 6,191 | +0.07(+0.03%) |
Sep 02, 2021 | 216.99 | 217.53 | 216.13 | 217.53 | 9,449 | +1.97(+0.91%) |
Sep 01, 2021 | 214.27 | 216.15 | 213.65 | 215.56 | 9,062 | +1.81(+0.85%) |
Aug 31, 2021 | 214.37 | 214.41 | 212.41 | 213.75 | 9,789 | +0.27(+0.13%) |
Aug 30, 2021 | 212.62 | 215.13 | 211.79 | 213.49 | 16,638 | +0.89(+0.42%) |
Aug 27, 2021 | 212.22 | 214.81 | 212.22 | 212.60 | 7,811 | -0.51(-0.24%) |
Aug 26, 2021 | 214.49 | 215.73 | 212.27 | 213.11 | 8,120 | -1.59(-0.74%) |
Aug 25, 2021 | 212.02 | 214.70 | 212.02 | 214.70 | 9,885 | +1.52(+0.71%) |
Aug 24, 2021 | 213.81 | 213.81 | 211.15 | 213.18 | 18,283 | -0.25(-0.12%) |
Aug 23, 2021 | 210.62 | 213.43 | 209.82 | 213.43 | 8,723 | +6.02(+2.90%) |
Aug 20, 2021 | 206.57 | 208.16 | 206.57 | 207.40 | 9,863 | +2.72(+1.33%) |
Aug 19, 2021 | 206.93 | 208.00 | 204.50 | 204.68 | 17,566 | -4.91(-2.34%) |
Aug 18, 2021 | 212.40 | 212.40 | 209.59 | 209.59 | 21,849 | -2.03(-0.96%) |
Aug 17, 2021 | 204.63 | 211.63 | 203.74 | 211.63 | 15,160 | +4.62(+2.23%) |
Aug 16, 2021 | 209.16 | 209.16 | 203.50 | 207.01 | 11,397 | -2.74(-1.31%) |
Aug 13, 2021 | 212.08 | 212.08 | 209.47 | 209.75 | 10,493 | -0.02(-0.01%) |
Aug 12, 2021 | 208.92 | 209.77 | 206.92 | 209.77 | 13,816 | +2.59(+1.25%) |
Aug 11, 2021 | 215.59 | 215.59 | 205.72 | 207.17 | 32,428 | -8.07(-3.75%) |
Aug 10, 2021 | 219.79 | 219.79 | 214.47 | 215.25 | 20,098 | -3.09(-1.41%) |
Aug 09, 2021 | 211.98 | 219.13 | 211.98 | 218.33 | 21,862 | +6.38(+3.01%) |
Aug 06, 2021 | 214.15 | 214.15 | 209.80 | 211.95 | 14,905 | -4.42(-2.04%) |
Aug 05, 2021 | 214.72 | 216.72 | 212.93 | 216.37 | 12,132 | +1.15(+0.53%) |
Aug 04, 2021 | 210.56 | 216.97 | 209.43 | 215.23 | 29,674 | +5.79(+2.77%) |
Aug 03, 2021 | 206.35 | 209.43 | 204.74 | 209.43 | 30,545 | +4.16(+2.03%) |
Aug 02, 2021 | 206.23 | 206.23 | 204.58 | 205.27 | 10,633 | +0.55(+0.27%) |
Jul 30, 2021 | 204.07 | 205.77 | 204.07 | 204.72 | 5,647 | +0.59(+0.29%) |
Jul 29, 2021 | 205.92 | 205.92 | 204.09 | 204.13 | 7,516 | -1.40(-0.68%) |
Jul 28, 2021 | 200.90 | 205.72 | 200.90 | 205.52 | 16,702 | +5.93(+2.97%) |
Jul 27, 2021 | 201.15 | 201.15 | 196.25 | 199.59 | 10,981 | -1.58(-0.79%) |
Jul 26, 2021 | 205.78 | 205.78 | 200.55 | 201.17 | 9,866 | -4.69(-2.28%) |
Jul 23, 2021 | 204.50 | 205.86 | 203.04 | 205.86 | 8,653 | +2.30(+1.13%) |
Jul 22, 2021 | 201.34 | 204.01 | 201.34 | 203.56 | 13,439 | +1.99(+0.99%) |
Jul 21, 2021 | 197.79 | 201.61 | 197.79 | 201.57 | 8,408 | +0.92(+0.46%) |
Jul 20, 2021 | 198.86 | 202.41 | 198.63 | 200.65 | 36,374 | +1.88(+0.95%) |
Jul 19, 2021 | 196.33 | 199.29 | 194.77 | 198.77 | 10,853 | +1.87(+0.95%) |
Jul 16, 2021 | 195.39 | 197.89 | 195.35 | 196.90 | 8,293 | +2.76(+1.42%) |
Jul 15, 2021 | 192.33 | 194.22 | 191.76 | 194.14 | 57,891 | +1.03(+0.53%) |
Jul 14, 2021 | 196.11 | 196.11 | 192.78 | 193.11 | 10,730 | -1.95(-1.00%) |
Jul 13, 2021 | 196.21 | 196.56 | 195.04 | 195.06 | 16,419 | -1.68(-0.85%) |
Jul 12, 2021 | 198.03 | 198.81 | 196.73 | 196.74 | 8,500 | -1.28(-0.64%) |
Jul 09, 2021 | 197.02 | 198.22 | 195.41 | 198.02 | 5,830 | +1.60(+0.82%) |
Jul 08, 2021 | 193.58 | 196.79 | 193.33 | 196.41 | 7,310 | +0.53(+0.27%) |
Jul 07, 2021 | 199.06 | 199.06 | 195.43 | 195.88 | 25,584 | -2.79(-1.40%) |
Jul 06, 2021 | 200.14 | 200.14 | 198.21 | 198.67 | 29,721 | -2.11(-1.05%) |
Jul 02, 2021 | 201.39 | 201.39 | 199.29 | 200.78 | 5,750 | +0.31(+0.15%) |