Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 203.42 | 205.14 | 196.18 | 196.19 | 838,755 | -5.97(-2.95%) |
Sep 29, 2021 | 199.54 | 202.98 | 198.90 | 202.16 | 617,168 | +2.81(+1.41%) |
Sep 28, 2021 | 200.73 | 201.84 | 198.65 | 199.34 | 687,955 | -1.85(-0.92%) |
Sep 27, 2021 | 199.42 | 201.79 | 199.42 | 201.19 | 558,160 | +1.30(+0.65%) |
Sep 24, 2021 | 198.89 | 201.07 | 198.89 | 199.90 | 559,784 | +0.46(+0.23%) |
Sep 23, 2021 | 200.28 | 202.10 | 199.34 | 199.43 | 619,730 | +0.05(+0.02%) |
Sep 22, 2021 | 199.19 | 201.26 | 198.19 | 199.38 | 528,983 | +1.51(+0.76%) |
Sep 21, 2021 | 199.97 | 201.47 | 197.10 | 197.88 | 732,451 | -0.78(-0.39%) |
Sep 20, 2021 | 202.57 | 202.57 | 196.57 | 198.66 | 948,271 | -5.77(-2.82%) |
Sep 17, 2021 | 203.39 | 205.54 | 203.39 | 204.42 | 2,255,296 | -0.02(-0.01%) |
Sep 16, 2021 | 206.01 | 206.33 | 202.72 | 204.44 | 934,025 | -0.88(-0.43%) |
Sep 15, 2021 | 200.01 | 205.75 | 198.94 | 205.32 | 1,027,285 | +4.59(+2.29%) |
Sep 14, 2021 | 203.50 | 203.67 | 200.07 | 200.72 | 1,150,319 | -2.02(-0.99%) |
Sep 13, 2021 | 199.96 | 203.67 | 199.04 | 202.74 | 991,687 | +3.26(+1.63%) |
Sep 10, 2021 | 200.95 | 201.29 | 198.25 | 199.48 | 592,446 | -1.88(-0.93%) |
Sep 09, 2021 | 202.34 | 203.53 | 201.32 | 201.36 | 618,066 | -1.50(-0.74%) |
Sep 08, 2021 | 202.03 | 203.53 | 201.37 | 202.87 | 612,113 | +0.67(+0.33%) |
Sep 07, 2021 | 202.23 | 203.25 | 200.00 | 202.20 | 882,719 | -0.78(-0.38%) |
Sep 03, 2021 | 202.95 | 204.11 | 202.64 | 202.97 | 516,545 | -0.51(-0.25%) |
Sep 02, 2021 | 200.45 | 204.55 | 199.70 | 203.49 | 837,377 | +3.75(+1.88%) |
Sep 01, 2021 | 200.29 | 200.49 | 196.58 | 199.74 | 730,596 | -1.13(-0.56%) |
Aug 31, 2021 | 197.47 | 201.12 | 197.11 | 200.87 | 902,968 | +3.38(+1.71%) |
Aug 30, 2021 | 197.28 | 198.40 | 196.32 | 197.49 | 466,173 | +0.05(+0.02%) |
Aug 27, 2021 | 195.02 | 198.03 | 194.59 | 197.44 | 653,616 | +3.42(+1.76%) |
Aug 26, 2021 | 196.90 | 196.90 | 192.06 | 194.02 | 848,032 | -2.61(-1.33%) |
Aug 25, 2021 | 196.52 | 197.55 | 193.90 | 196.63 | 686,384 | -0.11(-0.05%) |
Aug 24, 2021 | 198.89 | 198.90 | 196.56 | 196.74 | 643,658 | -1.88(-0.95%) |
Aug 23, 2021 | 198.31 | 199.35 | 196.92 | 198.62 | 737,200 | +1.88(+0.96%) |
Aug 20, 2021 | 195.18 | 197.32 | 194.55 | 196.74 | 677,723 | +1.13(+0.58%) |
Aug 19, 2021 | 195.56 | 197.68 | 194.62 | 195.61 | 691,290 | -0.45(-0.23%) |
Aug 18, 2021 | 199.40 | 200.08 | 196.00 | 196.06 | 764,686 | -3.34(-1.67%) |
Aug 17, 2021 | 195.55 | 199.59 | 194.94 | 199.40 | 993,802 | +3.11(+1.59%) |
Aug 16, 2021 | 194.32 | 196.46 | 193.43 | 196.29 | 634,183 | +1.49(+0.77%) |
Aug 13, 2021 | 194.71 | 195.76 | 193.65 | 194.79 | 1,444,141 | +0.43(+0.22%) |
Aug 12, 2021 | 193.41 | 194.65 | 192.88 | 194.36 | 1,177,189 | +0.67(+0.34%) |
Aug 11, 2021 | 191.73 | 194.39 | 191.03 | 193.69 | 992,087 | +2.20(+1.15%) |
Aug 10, 2021 | 192.68 | 193.22 | 188.86 | 191.50 | 972,753 | -1.73(-0.89%) |
Aug 09, 2021 | 196.03 | 197.12 | 192.61 | 193.22 | 1,019,131 | -3.04(-1.55%) |
Aug 06, 2021 | 195.72 | 197.87 | 193.74 | 196.27 | 942,873 | +0.25(+0.13%) |
Aug 05, 2021 | 203.60 | 205.74 | 193.54 | 196.01 | 1,866,658 | -5.60(-2.78%) |
Aug 04, 2021 | 201.36 | 205.44 | 200.51 | 201.61 | 1,304,746 | -1.03(-0.51%) |
Aug 03, 2021 | 199.31 | 202.75 | 198.44 | 202.64 | 1,420,332 | +2.80(+1.40%) |
Aug 02, 2021 | 200.11 | 201.18 | 199.42 | 199.84 | 1,201,213 | -0.25(-0.13%) |
Jul 30, 2021 | 201.46 | 202.70 | 199.84 | 200.10 | 895,355 | -1.36(-0.68%) |
Jul 29, 2021 | 201.56 | 202.07 | 200.49 | 201.46 | 613,611 | +1.04(+0.52%) |
Jul 28, 2021 | 200.52 | 201.49 | 199.38 | 200.42 | 993,190 | +0.04(+0.02%) |
Jul 27, 2021 | 197.93 | 201.16 | 196.89 | 200.38 | 1,016,348 | +1.59(+0.80%) |
Jul 26, 2021 | 199.15 | 201.60 | 197.57 | 198.79 | 930,177 | -0.13(-0.06%) |
Jul 23, 2021 | 196.34 | 200.38 | 195.79 | 198.92 | 1,395,793 | +3.53(+1.81%) |
Jul 22, 2021 | 194.19 | 195.75 | 192.26 | 195.38 | 1,082,909 | +1.46(+0.75%) |
Jul 21, 2021 | 191.16 | 194.55 | 190.48 | 193.92 | 1,522,813 | +3.12(+1.64%) |
Jul 20, 2021 | 194.38 | 197.93 | 189.73 | 190.80 | 2,765,281 | +5.83(+3.15%) |
Jul 19, 2021 | 183.68 | 186.47 | 183.19 | 184.97 | 1,842,937 | -0.79(-0.42%) |
Jul 16, 2021 | 186.48 | 186.55 | 185.39 | 185.75 | 1,173,920 | -0.27(-0.15%) |
Jul 15, 2021 | 185.05 | 187.37 | 185.05 | 186.03 | 2,224,463 | +0.39(+0.21%) |
Jul 14, 2021 | 185.58 | 186.04 | 184.39 | 185.64 | 1,070,945 | -0.22(-0.12%) |
Jul 13, 2021 | 186.09 | 186.79 | 185.12 | 185.85 | 1,081,544 | -0.63(-0.34%) |
Jul 12, 2021 | 184.54 | 187.01 | 184.47 | 186.48 | 935,013 | +0.84(+0.45%) |
Jul 09, 2021 | 186.50 | 187.21 | 185.15 | 185.64 | 659,592 | +0.52(+0.28%) |
Jul 08, 2021 | 184.55 | 186.19 | 183.30 | 185.12 | 798,112 | -1.25(-0.67%) |
Jul 07, 2021 | 185.21 | 187.46 | 185.21 | 186.36 | 1,059,226 | +0.49(+0.26%) |
Jul 06, 2021 | 188.15 | 188.34 | 183.24 | 185.87 | 1,355,516 | -3.18(-1.68%) |
Jul 02, 2021 | 188.83 | 189.86 | 187.41 | 189.05 | 785,359 | -0.09(-0.05%) |