Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 205.47 | 206.28 | 198.89 | 198.97 | 486,640 | -5.41(-2.65%) |
Sep 29, 2021 | 204.36 | 206.40 | 203.11 | 204.38 | 248,712 | +0.31(+0.15%) |
Sep 28, 2021 | 207.20 | 208.71 | 204.00 | 204.07 | 315,073 | -4.37(-2.10%) |
Sep 27, 2021 | 207.62 | 209.27 | 205.87 | 208.44 | 445,127 | +0.12(+0.06%) |
Sep 24, 2021 | 208.98 | 210.53 | 207.97 | 208.32 | 285,979 | -1.51(-0.72%) |
Sep 23, 2021 | 206.60 | 212.01 | 206.60 | 209.82 | 441,605 | +4.92(+2.40%) |
Sep 22, 2021 | 203.25 | 206.45 | 202.17 | 204.91 | 335,919 | +2.75(+1.36%) |
Sep 21, 2021 | 204.53 | 204.53 | 201.59 | 202.16 | 319,841 | -1.82(-0.89%) |
Sep 20, 2021 | 203.28 | 205.11 | 200.53 | 203.99 | 383,428 | -2.16(-1.05%) |
Sep 17, 2021 | 212.28 | 212.62 | 205.75 | 206.15 | 772,600 | -6.48(-3.05%) |
Sep 16, 2021 | 213.93 | 214.19 | 212.24 | 212.63 | 296,055 | -1.06(-0.49%) |
Sep 15, 2021 | 212.96 | 215.67 | 212.54 | 213.69 | 388,608 | +0.68(+0.32%) |
Sep 14, 2021 | 214.81 | 214.81 | 211.85 | 213.00 | 307,953 | -1.44(-0.67%) |
Sep 13, 2021 | 217.13 | 217.13 | 212.95 | 214.44 | 245,948 | -1.01(-0.47%) |
Sep 10, 2021 | 217.54 | 218.46 | 215.41 | 215.45 | 325,650 | -0.55(-0.25%) |
Sep 09, 2021 | 216.53 | 218.02 | 215.82 | 216.00 | 220,871 | +0.02(+0.01%) |
Sep 08, 2021 | 214.03 | 216.78 | 213.53 | 215.98 | 383,592 | +1.00(+0.46%) |
Sep 07, 2021 | 216.04 | 216.34 | 213.01 | 214.98 | 452,439 | -1.78(-0.82%) |
Sep 03, 2021 | 217.93 | 218.64 | 216.68 | 216.76 | 308,842 | -1.57(-0.72%) |
Sep 02, 2021 | 217.89 | 218.40 | 216.08 | 218.33 | 266,985 | +1.18(+0.54%) |
Sep 01, 2021 | 217.39 | 218.64 | 213.85 | 217.15 | 473,253 | +0.72(+0.33%) |
Aug 31, 2021 | 217.07 | 218.02 | 215.12 | 216.43 | 608,249 | -0.53(-0.24%) |
Aug 30, 2021 | 217.10 | 219.12 | 216.55 | 216.96 | 301,814 | +0.46(+0.21%) |
Aug 27, 2021 | 216.71 | 218.37 | 215.65 | 216.50 | 458,901 | +1.39(+0.65%) |
Aug 26, 2021 | 214.84 | 216.40 | 213.86 | 215.11 | 420,330 | +0.72(+0.33%) |
Aug 25, 2021 | 210.05 | 214.92 | 208.55 | 214.39 | 826,820 | +4.64(+2.21%) |
Aug 24, 2021 | 208.70 | 210.85 | 208.70 | 209.75 | 390,875 | +1.00(+0.48%) |
Aug 23, 2021 | 210.19 | 210.81 | 208.49 | 208.75 | 322,588 | -0.22(-0.11%) |
Aug 20, 2021 | 205.90 | 209.62 | 205.90 | 208.97 | 336,178 | +2.69(+1.30%) |
Aug 19, 2021 | 204.79 | 207.80 | 204.79 | 206.28 | 409,414 | -0.14(-0.07%) |
Aug 18, 2021 | 206.43 | 208.79 | 206.14 | 206.43 | 388,122 | -1.11(-0.54%) |
Aug 17, 2021 | 210.05 | 211.10 | 206.40 | 207.54 | 442,800 | -2.80(-1.33%) |
Aug 16, 2021 | 205.77 | 210.46 | 205.15 | 210.33 | 562,424 | +3.99(+1.93%) |
Aug 13, 2021 | 206.72 | 208.83 | 206.17 | 206.34 | 305,618 | -0.47(-0.23%) |
Aug 12, 2021 | 207.43 | 208.62 | 206.16 | 206.81 | 266,901 | -1.42(-0.68%) |
Aug 11, 2021 | 208.27 | 209.18 | 206.75 | 208.23 | 331,797 | +0.45(+0.22%) |
Aug 10, 2021 | 206.18 | 209.21 | 205.84 | 207.78 | 365,531 | +2.28(+1.11%) |
Aug 09, 2021 | 203.98 | 205.82 | 202.49 | 205.50 | 473,604 | +1.37(+0.67%) |
Aug 06, 2021 | 203.83 | 205.36 | 202.30 | 204.13 | 385,964 | +1.26(+0.62%) |
Aug 05, 2021 | 205.12 | 206.23 | 202.02 | 202.87 | 293,287 | -0.82(-0.40%) |
Aug 04, 2021 | 204.38 | 205.39 | 202.54 | 203.69 | 407,060 | -1.16(-0.57%) |
Aug 03, 2021 | 202.06 | 205.17 | 200.44 | 204.85 | 374,068 | +3.55(+1.76%) |
Aug 02, 2021 | 202.66 | 206.07 | 200.86 | 201.30 | 558,125 | -0.40(-0.20%) |
Jul 30, 2021 | 200.43 | 202.07 | 200.43 | 201.70 | 357,187 | +0.94(+0.47%) |
Jul 29, 2021 | 202.46 | 202.46 | 199.09 | 200.76 | 456,376 | -0.28(-0.14%) |
Jul 28, 2021 | 198.27 | 205.50 | 197.62 | 201.04 | 1,238,152 | +4.73(+2.41%) |
Jul 27, 2021 | 195.50 | 198.34 | 193.60 | 196.31 | 714,169 | -0.24(-0.12%) |
Jul 26, 2021 | 193.68 | 197.10 | 193.60 | 196.55 | 465,054 | +2.92(+1.51%) |
Jul 23, 2021 | 192.74 | 194.13 | 191.24 | 193.63 | 417,211 | +1.31(+0.68%) |
Jul 22, 2021 | 194.59 | 194.59 | 191.88 | 192.32 | 393,019 | -2.12(-1.09%) |
Jul 21, 2021 | 193.21 | 195.35 | 193.11 | 194.43 | 693,785 | +2.24(+1.17%) |
Jul 20, 2021 | 190.55 | 195.33 | 190.03 | 192.19 | 948,144 | +1.83(+0.96%) |
Jul 19, 2021 | 192.13 | 193.41 | 188.53 | 190.36 | 764,816 | -4.26(-2.19%) |
Jul 16, 2021 | 199.61 | 199.70 | 193.94 | 194.62 | 485,831 | -4.38(-2.20%) |
Jul 15, 2021 | 197.94 | 200.28 | 197.56 | 199.01 | 309,993 | -0.17(-0.09%) |
Jul 14, 2021 | 199.72 | 201.10 | 198.82 | 199.18 | 364,874 | -0.16(-0.08%) |
Jul 13, 2021 | 200.53 | 201.15 | 198.60 | 199.34 | 594,328 | -2.12(-1.05%) |
Jul 12, 2021 | 199.96 | 203.09 | 199.43 | 201.46 | 505,120 | +0.08(+0.04%) |
Jul 09, 2021 | 201.33 | 202.12 | 200.09 | 201.38 | 345,372 | +2.75(+1.38%) |
Jul 08, 2021 | 197.62 | 199.25 | 195.71 | 198.63 | 401,641 | -1.94(-0.97%) |
Jul 07, 2021 | 197.09 | 201.15 | 197.09 | 200.58 | 618,681 | +2.86(+1.45%) |
Jul 06, 2021 | 200.81 | 201.05 | 195.69 | 197.72 | 488,516 | -3.24(-1.61%) |
Jul 02, 2021 | 201.39 | 201.39 | 199.28 | 200.95 | 365,156 | -0.35(-0.18%) |