Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 194.15 | 197.44 | 192.44 | 195.97 | 980,890 | +2.09(+1.08%) |
Sep 29, 2021 | 205.26 | 206.13 | 193.73 | 193.88 | 590,449 | -9.19(-4.53%) |
Sep 28, 2021 | 203.19 | 204.80 | 196.67 | 203.07 | 766,238 | -2.20(-1.07%) |
Sep 27, 2021 | 204.79 | 207.52 | 201.07 | 205.27 | 397,828 | -1.62(-0.78%) |
Sep 24, 2021 | 207.49 | 209.02 | 204.07 | 206.89 | 373,014 | -1.22(-0.59%) |
Sep 23, 2021 | 210.49 | 211.44 | 203.46 | 208.11 | 555,050 | -1.89(-0.90%) |
Sep 22, 2021 | 207.50 | 210.93 | 206.37 | 210.00 | 469,683 | +2.41(+1.16%) |
Sep 21, 2021 | 208.64 | 210.32 | 205.52 | 207.59 | 341,129 | -0.65(-0.31%) |
Sep 20, 2021 | 207.21 | 209.63 | 204.32 | 208.24 | 438,070 | -3.44(-1.63%) |
Sep 17, 2021 | 211.07 | 215.22 | 210.44 | 211.68 | 553,815 | +2.28(+1.09%) |
Sep 16, 2021 | 211.39 | 212.73 | 206.24 | 209.40 | 782,345 | -3.46(-1.63%) |
Sep 15, 2021 | 213.00 | 215.50 | 210.74 | 212.86 | 573,640 | -1.92(-0.89%) |
Sep 14, 2021 | 214.63 | 217.76 | 213.93 | 214.78 | 538,953 | +0.17(+0.08%) |
Sep 13, 2021 | 216.12 | 217.75 | 209.28 | 214.61 | 1,038,036 | -1.39(-0.64%) |
Sep 10, 2021 | 227.04 | 228.74 | 215.85 | 216.00 | 626,317 | -11.39(-5.01%) |
Sep 09, 2021 | 225.20 | 230.63 | 223.68 | 227.39 | 383,537 | +3.12(+1.39%) |
Sep 08, 2021 | 229.00 | 229.00 | 221.17 | 224.27 | 468,231 | -5.55(-2.41%) |
Sep 07, 2021 | 233.77 | 234.99 | 225.61 | 229.82 | 448,990 | -3.90(-1.67%) |
Sep 03, 2021 | 226.23 | 233.81 | 225.58 | 233.72 | 484,323 | +5.87(+2.58%) |
Sep 02, 2021 | 224.34 | 231.39 | 223.75 | 227.85 | 663,740 | +3.54(+1.58%) |
Sep 01, 2021 | 222.41 | 225.80 | 221.88 | 224.31 | 551,119 | +2.23(+1.00%) |
Aug 31, 2021 | 224.56 | 225.73 | 221.22 | 222.08 | 574,911 | -2.50(-1.11%) |
Aug 30, 2021 | 223.13 | 226.59 | 220.35 | 224.58 | 439,789 | +1.07(+0.48%) |
Aug 27, 2021 | 221.68 | 224.77 | 219.55 | 223.51 | 518,137 | +1.54(+0.69%) |
Aug 26, 2021 | 223.38 | 229.25 | 219.35 | 221.97 | 748,941 | -2.56(-1.14%) |
Aug 25, 2021 | 225.27 | 227.74 | 221.51 | 224.53 | 570,466 | +0.21(+0.09%) |
Aug 24, 2021 | 214.37 | 225.65 | 214.37 | 224.32 | 1,369,708 | +12.85(+6.08%) |
Aug 23, 2021 | 213.93 | 216.52 | 211.46 | 211.47 | 1,085,784 | +0.92(+0.44%) |
Aug 20, 2021 | 215.29 | 216.26 | 209.65 | 210.55 | 850,312 | -5.90(-2.73%) |
Aug 19, 2021 | 202.11 | 219.98 | 201.81 | 216.45 | 2,056,689 | +12.04(+5.89%) |
Aug 18, 2021 | 201.24 | 208.70 | 200.84 | 204.41 | 700,705 | +4.54(+2.27%) |
Aug 17, 2021 | 198.82 | 201.12 | 196.19 | 199.87 | 1,202,375 | -2.29(-1.13%) |
Aug 16, 2021 | 204.00 | 205.96 | 198.33 | 202.16 | 952,262 | -3.33(-1.62%) |
Aug 13, 2021 | 209.60 | 210.74 | 203.75 | 205.49 | 925,323 | -4.45(-2.12%) |
Aug 12, 2021 | 217.48 | 220.74 | 208.51 | 209.94 | 1,441,423 | -5.55(-2.58%) |
Aug 11, 2021 | 237.57 | 242.07 | 207.00 | 215.49 | 6,574,366 | -44.01(-16.96%) |
Aug 10, 2021 | 268.53 | 270.20 | 259.44 | 259.50 | 1,109,753 | -10.41(-3.86%) |
Aug 09, 2021 | 269.01 | 273.71 | 267.00 | 269.91 | 560,347 | +2.23(+0.83%) |
Aug 06, 2021 | 273.00 | 274.07 | 265.00 | 267.68 | 619,679 | -6.30(-2.30%) |
Aug 05, 2021 | 290.90 | 291.09 | 272.68 | 273.98 | 1,383,426 | -20.38(-6.92%) |
Aug 04, 2021 | 295.50 | 299.26 | 292.32 | 294.36 | 314,892 | -0.75(-0.25%) |
Aug 03, 2021 | 299.08 | 302.76 | 290.23 | 295.11 | 290,744 | -3.55(-1.19%) |
Aug 02, 2021 | 299.56 | 302.77 | 292.00 | 298.66 | 233,659 | +0.02(+0.01%) |
Jul 30, 2021 | 300.43 | 304.36 | 296.58 | 298.64 | 330,143 | -4.56(-1.50%) |
Jul 29, 2021 | 300.73 | 304.50 | 299.07 | 303.20 | 225,672 | +0.71(+0.23%) |
Jul 28, 2021 | 300.00 | 307.72 | 299.93 | 302.49 | 378,410 | +5.25(+1.77%) |
Jul 27, 2021 | 304.64 | 307.98 | 292.25 | 297.24 | 345,360 | -7.47(-2.45%) |
Jul 26, 2021 | 302.30 | 306.72 | 295.24 | 304.71 | 313,415 | +2.20(+0.73%) |
Jul 23, 2021 | 301.81 | 306.38 | 298.80 | 302.51 | 363,170 | -0.58(-0.19%) |
Jul 22, 2021 | 300.00 | 309.00 | 298.93 | 303.09 | 593,157 | +5.77(+1.94%) |
Jul 21, 2021 | 292.64 | 298.00 | 290.17 | 297.32 | 345,569 | +1.62(+0.55%) |
Jul 20, 2021 | 293.21 | 297.56 | 287.91 | 295.70 | 496,707 | +4.78(+1.64%) |
Jul 19, 2021 | 274.93 | 291.44 | 272.00 | 290.92 | 670,901 | +14.62(+5.29%) |
Jul 16, 2021 | 280.17 | 282.44 | 275.46 | 276.30 | 226,073 | -1.67(-0.60%) |
Jul 15, 2021 | 280.50 | 285.55 | 273.63 | 277.97 | 435,071 | -3.26(-1.16%) |
Jul 14, 2021 | 298.50 | 300.68 | 281.20 | 281.23 | 598,681 | -15.54(-5.24%) |
Jul 13, 2021 | 297.01 | 302.37 | 296.01 | 296.77 | 431,376 | -0.35(-0.12%) |
Jul 12, 2021 | 298.70 | 300.81 | 290.81 | 297.12 | 405,185 | +2.31(+0.78%) |
Jul 09, 2021 | 292.53 | 295.43 | 288.27 | 294.81 | 260,464 | +2.94(+1.01%) |
Jul 08, 2021 | 289.64 | 295.28 | 287.58 | 291.87 | 309,070 | -5.97(-2.00%) |
Jul 07, 2021 | 302.33 | 302.49 | 293.09 | 297.84 | 481,337 | -2.06(-0.69%) |
Jul 06, 2021 | 289.69 | 300.88 | 289.35 | 299.90 | 589,399 | +11.10(+3.84%) |
Jul 02, 2021 | 293.92 | 296.20 | 286.74 | 288.80 | 328,118 | -3.09(-1.06%) |