Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 225.87 | 236.63 | 221.99 | 232.88 | 240,624 | +8.76(+3.91%) |
Sep 29, 2021 | 228.84 | 228.97 | 222.77 | 224.12 | 137,597 | -3.61(-1.59%) |
Sep 28, 2021 | 237.34 | 237.34 | 222.73 | 227.73 | 236,766 | -12.15(-5.07%) |
Sep 27, 2021 | 247.02 | 247.02 | 235.58 | 239.88 | 211,130 | -7.18(-2.91%) |
Sep 24, 2021 | 251.49 | 253.13 | 245.75 | 247.06 | 228,806 | -4.89(-1.94%) |
Sep 23, 2021 | 259.70 | 264.40 | 251.12 | 251.95 | 277,742 | -6.44(-2.49%) |
Sep 22, 2021 | 255.06 | 259.66 | 244.66 | 258.39 | 268,368 | -0.19(-0.07%) |
Sep 21, 2021 | 251.49 | 258.57 | 248.13 | 258.58 | 272,865 | +9.22(+3.70%) |
Sep 20, 2021 | 246.00 | 250.06 | 243.53 | 249.36 | 499,568 | +0.10(+0.04%) |
Sep 17, 2021 | 245.03 | 250.06 | 241.63 | 249.26 | 449,662 | +5.03(+2.06%) |
Sep 16, 2021 | 236.85 | 244.55 | 234.11 | 244.23 | 192,045 | +8.41(+3.57%) |
Sep 15, 2021 | 235.10 | 237.26 | 230.61 | 235.82 | 149,818 | +0.72(+0.31%) |
Sep 14, 2021 | 236.94 | 244.93 | 232.55 | 235.10 | 195,662 | +0.35(+0.15%) |
Sep 13, 2021 | 236.32 | 237.69 | 229.65 | 234.75 | 125,022 | -2.36(-1.00%) |
Sep 10, 2021 | 234.25 | 239.61 | 231.79 | 237.11 | 197,542 | +4.66(+2.00%) |
Sep 09, 2021 | 238.32 | 241.00 | 232.45 | 232.45 | 138,464 | -4.46(-1.88%) |
Sep 08, 2021 | 235.70 | 243.23 | 232.66 | 236.91 | 237,074 | +1.92(+0.82%) |
Sep 07, 2021 | 237.00 | 238.34 | 230.18 | 234.99 | 169,079 | -2.05(-0.86%) |
Sep 03, 2021 | 236.21 | 240.61 | 235.17 | 237.04 | 181,762 | +1.51(+0.64%) |
Sep 02, 2021 | 225.00 | 235.75 | 225.00 | 235.53 | 211,853 | +11.26(+5.02%) |
Sep 01, 2021 | 225.21 | 226.34 | 222.15 | 224.27 | 189,186 | +0.71(+0.32%) |
Aug 31, 2021 | 223.72 | 227.80 | 222.90 | 223.56 | 202,299 | +1.20(+0.54%) |
Aug 30, 2021 | 221.00 | 223.25 | 219.64 | 222.36 | 248,520 | +2.72(+1.24%) |
Aug 27, 2021 | 217.76 | 220.74 | 213.88 | 219.64 | 227,030 | +2.77(+1.28%) |
Aug 26, 2021 | 215.48 | 219.89 | 214.26 | 216.87 | 153,336 | +1.28(+0.59%) |
Aug 25, 2021 | 216.22 | 220.46 | 214.49 | 215.59 | 133,031 | -2.54(-1.16%) |
Aug 24, 2021 | 213.41 | 221.44 | 208.11 | 218.13 | 255,898 | +6.54(+3.09%) |
Aug 23, 2021 | 212.92 | 216.05 | 209.07 | 211.59 | 147,244 | -1.14(-0.54%) |
Aug 20, 2021 | 204.27 | 213.56 | 203.66 | 212.73 | 219,739 | +7.96(+3.89%) |
Aug 19, 2021 | 205.00 | 209.81 | 202.72 | 204.77 | 182,483 | -1.97(-0.95%) |
Aug 18, 2021 | 205.43 | 213.18 | 201.79 | 206.74 | 236,372 | +2.26(+1.11%) |
Aug 17, 2021 | 195.17 | 205.45 | 195.17 | 204.48 | 224,415 | +7.36(+3.73%) |
Aug 16, 2021 | 189.00 | 198.37 | 187.61 | 197.12 | 213,468 | +8.39(+4.45%) |
Aug 13, 2021 | 190.96 | 193.50 | 187.02 | 188.73 | 123,125 | -3.29(-1.71%) |
Aug 12, 2021 | 186.00 | 196.69 | 182.21 | 192.02 | 277,704 | +6.21(+3.34%) |
Aug 11, 2021 | 187.35 | 188.47 | 178.41 | 185.81 | 305,112 | -2.22(-1.18%) |
Aug 10, 2021 | 207.33 | 207.33 | 184.87 | 188.03 | 350,038 | -19.19(-9.26%) |
Aug 09, 2021 | 214.21 | 214.21 | 204.82 | 207.22 | 318,625 | -6.52(-3.05%) |
Aug 06, 2021 | 214.91 | 216.00 | 209.97 | 213.74 | 181,692 | -1.22(-0.57%) |
Aug 05, 2021 | 210.00 | 215.44 | 207.63 | 214.96 | 294,795 | +3.96(+1.88%) |
Aug 04, 2021 | 208.87 | 221.94 | 208.49 | 211.00 | 1,129,427 | +24.00(+12.83%) |
Aug 03, 2021 | 185.88 | 188.85 | 180.20 | 187.00 | 288,755 | +0.18(+0.10%) |
Aug 02, 2021 | 182.90 | 190.38 | 182.78 | 186.82 | 377,582 | +3.66(+2.00%) |
Jul 30, 2021 | 177.47 | 183.53 | 177.47 | 183.16 | 259,870 | +4.38(+2.45%) |
Jul 29, 2021 | 178.51 | 185.94 | 177.26 | 178.78 | 152,073 | +0.23(+0.13%) |
Jul 28, 2021 | 172.70 | 180.94 | 172.56 | 178.55 | 146,357 | +8.16(+4.79%) |
Jul 27, 2021 | 172.26 | 172.26 | 165.39 | 170.39 | 171,910 | -3.35(-1.93%) |
Jul 26, 2021 | 178.64 | 180.01 | 172.14 | 173.74 | 155,501 | -4.98(-2.79%) |
Jul 23, 2021 | 177.62 | 178.99 | 174.53 | 178.72 | 136,702 | +1.97(+1.11%) |
Jul 22, 2021 | 180.03 | 180.05 | 173.01 | 176.75 | 155,297 | -2.41(-1.35%) |
Jul 21, 2021 | 171.33 | 180.03 | 168.82 | 179.16 | 327,526 | +9.16(+5.39%) |
Jul 20, 2021 | 159.71 | 173.06 | 159.18 | 170.00 | 1,287,805 | -6.25(-3.55%) |
Jul 19, 2021 | 176.24 | 179.71 | 174.99 | 176.25 | 227,718 | -4.01(-2.22%) |
Jul 16, 2021 | 176.20 | 181.44 | 172.71 | 180.26 | 139,690 | +6.04(+3.47%) |
Jul 15, 2021 | 175.49 | 178.00 | 172.08 | 174.22 | 292,000 | -1.36(-0.77%) |
Jul 14, 2021 | 179.28 | 181.98 | 174.50 | 175.58 | 541,228 | -12.12(-6.46%) |
Jul 13, 2021 | 183.59 | 189.01 | 183.59 | 187.70 | 186,058 | +2.50(+1.35%) |
Jul 12, 2021 | 184.57 | 188.99 | 184.35 | 185.20 | 232,641 | -0.53(-0.29%) |
Jul 09, 2021 | 181.60 | 186.19 | 179.76 | 185.73 | 161,829 | +6.14(+3.42%) |
Jul 08, 2021 | 174.93 | 181.37 | 172.40 | 179.59 | 303,161 | +1.50(+0.84%) |
Jul 07, 2021 | 185.85 | 188.18 | 177.78 | 178.09 | 243,740 | -8.39(-4.50%) |
Jul 06, 2021 | 201.82 | 201.82 | 179.38 | 186.48 | 551,752 | -15.34(-7.60%) |
Jul 02, 2021 | 201.00 | 203.27 | 197.14 | 201.82 | 218,456 | +3.49(+1.76%) |