Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 180.08 | 180.23 | 174.32 | 174.33 | 202,153 | -5.37(-2.99%) |
Sep 29, 2021 | 182.81 | 186.12 | 178.70 | 179.69 | 106,811 | -2.89(-1.58%) |
Sep 28, 2021 | 189.97 | 190.04 | 181.72 | 182.58 | 115,924 | -7.68(-4.04%) |
Sep 27, 2021 | 184.34 | 192.87 | 183.50 | 190.26 | 104,870 | +5.95(+3.23%) |
Sep 24, 2021 | 190.02 | 190.08 | 184.02 | 184.32 | 174,278 | -4.57(-2.42%) |
Sep 23, 2021 | 189.37 | 192.04 | 188.19 | 188.89 | 175,606 | +0.47(+0.25%) |
Sep 22, 2021 | 194.15 | 194.83 | 188.30 | 188.42 | 160,301 | -5.52(-2.85%) |
Sep 21, 2021 | 197.77 | 198.89 | 192.88 | 193.94 | 99,311 | -2.06(-1.05%) |
Sep 20, 2021 | 192.77 | 198.01 | 192.56 | 196.00 | 101,526 | -1.39(-0.71%) |
Sep 17, 2021 | 195.14 | 199.54 | 194.28 | 197.39 | 307,855 | +3.55(+1.83%) |
Sep 16, 2021 | 196.57 | 197.68 | 193.81 | 193.84 | 106,335 | -2.88(-1.46%) |
Sep 15, 2021 | 198.10 | 199.78 | 189.68 | 196.72 | 213,625 | -0.38(-0.19%) |
Sep 14, 2021 | 209.25 | 210.18 | 196.09 | 197.10 | 199,128 | -12.61(-6.01%) |
Sep 13, 2021 | 212.18 | 212.18 | 207.00 | 209.71 | 121,466 | +0.05(+0.02%) |
Sep 10, 2021 | 210.14 | 212.82 | 207.50 | 209.67 | 107,747 | +1.31(+0.63%) |
Sep 09, 2021 | 213.89 | 214.18 | 208.14 | 208.35 | 164,674 | -5.85(-2.73%) |
Sep 08, 2021 | 210.60 | 214.24 | 208.55 | 214.21 | 153,747 | +2.23(+1.05%) |
Sep 07, 2021 | 211.97 | 215.38 | 211.03 | 211.98 | 122,117 | +0.14(+0.07%) |
Sep 03, 2021 | 206.68 | 213.96 | 204.16 | 211.83 | 141,978 | +3.10(+1.49%) |
Sep 02, 2021 | 208.31 | 214.85 | 207.83 | 208.73 | 210,959 | +2.27(+1.10%) |
Sep 01, 2021 | 206.51 | 211.25 | 202.45 | 206.47 | 112,644 | +1.56(+0.76%) |
Aug 31, 2021 | 209.31 | 210.38 | 204.10 | 204.90 | 209,529 | -3.12(-1.50%) |
Aug 30, 2021 | 208.99 | 210.93 | 206.34 | 208.02 | 160,370 | -0.30(-0.14%) |
Aug 27, 2021 | 199.33 | 208.60 | 199.33 | 208.32 | 121,017 | +8.38(+4.19%) |
Aug 26, 2021 | 201.50 | 203.67 | 198.57 | 199.94 | 79,203 | +0.23(+0.12%) |
Aug 25, 2021 | 200.50 | 203.86 | 199.58 | 199.70 | 119,448 | -1.26(-0.63%) |
Aug 24, 2021 | 204.18 | 205.76 | 198.40 | 200.96 | 142,024 | -3.16(-1.55%) |
Aug 23, 2021 | 201.28 | 205.13 | 201.28 | 204.12 | 89,658 | +3.73(+1.86%) |
Aug 20, 2021 | 197.44 | 201.67 | 196.82 | 200.39 | 88,281 | +4.18(+2.13%) |
Aug 19, 2021 | 197.88 | 202.05 | 196.11 | 196.21 | 115,580 | -4.06(-2.02%) |
Aug 18, 2021 | 205.41 | 206.83 | 199.97 | 200.26 | 84,024 | -4.41(-2.15%) |
Aug 17, 2021 | 206.79 | 208.06 | 197.63 | 204.67 | 157,118 | -4.85(-2.32%) |
Aug 16, 2021 | 209.93 | 212.82 | 208.88 | 209.52 | 95,875 | -2.67(-1.26%) |
Aug 13, 2021 | 210.22 | 213.42 | 210.22 | 212.19 | 99,683 | -0.16(-0.08%) |
Aug 12, 2021 | 213.00 | 216.06 | 210.29 | 212.35 | 93,118 | -2.54(-1.18%) |
Aug 11, 2021 | 217.67 | 218.09 | 211.25 | 214.90 | 118,198 | -1.01(-0.47%) |
Aug 10, 2021 | 220.53 | 220.98 | 215.19 | 215.91 | 131,428 | -4.21(-1.91%) |
Aug 09, 2021 | 232.86 | 234.18 | 218.79 | 220.11 | 228,505 | -13.24(-5.68%) |
Aug 06, 2021 | 234.21 | 236.57 | 226.94 | 233.36 | 179,469 | -0.68(-0.29%) |
Aug 05, 2021 | 265.57 | 265.57 | 232.53 | 234.04 | 256,664 | -24.24(-9.38%) |
Aug 04, 2021 | 253.10 | 262.56 | 252.13 | 258.28 | 171,675 | +1.94(+0.76%) |
Aug 03, 2021 | 252.12 | 258.07 | 248.33 | 256.34 | 117,433 | +5.10(+2.03%) |
Aug 02, 2021 | 258.95 | 261.37 | 251.02 | 251.24 | 91,426 | -5.46(-2.13%) |
Jul 30, 2021 | 254.40 | 260.47 | 253.74 | 256.70 | 106,606 | +3.56(+1.41%) |
Jul 29, 2021 | 252.24 | 257.99 | 251.86 | 253.14 | 66,526 | +1.29(+0.51%) |
Jul 28, 2021 | 248.73 | 255.33 | 245.47 | 251.84 | 62,927 | +5.30(+2.15%) |
Jul 27, 2021 | 252.53 | 253.53 | 244.55 | 246.55 | 67,057 | -9.05(-3.54%) |
Jul 26, 2021 | 253.51 | 255.89 | 248.16 | 255.59 | 88,571 | +2.67(+1.06%) |
Jul 23, 2021 | 249.61 | 255.16 | 248.81 | 252.92 | 60,629 | +5.47(+2.21%) |
Jul 22, 2021 | 255.18 | 255.18 | 246.88 | 247.45 | 57,003 | -5.16(-2.04%) |
Jul 21, 2021 | 250.84 | 254.57 | 246.74 | 252.62 | 65,104 | +3.57(+1.43%) |
Jul 20, 2021 | 237.99 | 250.57 | 237.99 | 249.05 | 110,239 | +13.19(+5.59%) |
Jul 19, 2021 | 235.31 | 239.28 | 233.31 | 235.86 | 82,682 | -2.64(-1.11%) |
Jul 16, 2021 | 248.60 | 248.60 | 236.56 | 238.50 | 81,899 | -7.49(-3.04%) |
Jul 15, 2021 | 239.00 | 246.14 | 238.77 | 245.99 | 70,543 | +4.96(+2.06%) |
Jul 14, 2021 | 250.24 | 251.67 | 239.85 | 241.03 | 77,454 | -7.63(-3.07%) |
Jul 13, 2021 | 254.22 | 256.36 | 247.85 | 248.66 | 108,233 | -6.18(-2.42%) |
Jul 12, 2021 | 257.48 | 257.48 | 251.95 | 254.84 | 86,217 | -0.70(-0.27%) |
Jul 09, 2021 | 252.83 | 257.54 | 251.39 | 255.54 | 105,804 | +4.76(+1.90%) |
Jul 08, 2021 | 254.00 | 254.85 | 249.06 | 250.78 | 80,479 | -8.40(-3.24%) |
Jul 07, 2021 | 255.71 | 259.53 | 252.48 | 259.18 | 81,981 | +3.73(+1.46%) |
Jul 06, 2021 | 257.14 | 262.91 | 254.44 | 255.45 | 106,647 | -1.67(-0.65%) |
Jul 02, 2021 | 257.14 | 259.54 | 253.38 | 257.12 | 124,250 | -0.31(-0.12%) |