Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 205.51 | 206.32 | 198.92 | 199.01 | 486,559 | -5.41(-2.65%) |
Sep 29, 2021 | 204.40 | 206.43 | 203.15 | 204.41 | 248,671 | +0.31(+0.15%) |
Sep 28, 2021 | 207.24 | 208.75 | 204.03 | 204.11 | 315,021 | -4.37(-2.10%) |
Sep 27, 2021 | 207.65 | 209.30 | 205.90 | 208.48 | 445,053 | +0.12(+0.06%) |
Sep 24, 2021 | 209.01 | 210.56 | 208.01 | 208.35 | 285,932 | -1.51(-0.72%) |
Sep 23, 2021 | 206.63 | 212.05 | 206.63 | 209.86 | 441,532 | +4.92(+2.40%) |
Sep 22, 2021 | 203.28 | 206.49 | 202.21 | 204.94 | 335,864 | +2.75(+1.36%) |
Sep 21, 2021 | 204.57 | 204.57 | 201.63 | 202.20 | 319,788 | -1.82(-0.89%) |
Sep 20, 2021 | 203.31 | 205.14 | 200.56 | 204.02 | 383,364 | -2.16(-1.05%) |
Sep 17, 2021 | 212.32 | 212.66 | 205.79 | 206.18 | 772,472 | -6.48(-3.05%) |
Sep 16, 2021 | 213.96 | 214.23 | 212.27 | 212.66 | 296,006 | -1.06(-0.49%) |
Sep 15, 2021 | 212.99 | 215.70 | 212.57 | 213.72 | 388,543 | +0.68(+0.32%) |
Sep 14, 2021 | 214.84 | 214.84 | 211.89 | 213.04 | 307,902 | -1.44(-0.67%) |
Sep 13, 2021 | 217.17 | 217.17 | 212.98 | 214.48 | 245,907 | -1.01(-0.47%) |
Sep 10, 2021 | 217.58 | 218.50 | 215.45 | 215.49 | 325,596 | -0.55(-0.25%) |
Sep 09, 2021 | 216.56 | 218.05 | 215.85 | 216.03 | 220,834 | +0.02(+0.01%) |
Sep 08, 2021 | 214.07 | 216.81 | 213.57 | 216.02 | 383,529 | +1.00(+0.46%) |
Sep 07, 2021 | 216.07 | 216.38 | 213.05 | 215.02 | 452,364 | -1.78(-0.82%) |
Sep 03, 2021 | 217.97 | 218.68 | 216.72 | 216.79 | 308,791 | -1.57(-0.72%) |
Sep 02, 2021 | 217.93 | 218.44 | 216.11 | 218.37 | 266,941 | +1.18(+0.54%) |
Sep 01, 2021 | 217.43 | 218.68 | 213.88 | 217.19 | 473,174 | +0.72(+0.33%) |
Aug 31, 2021 | 217.11 | 218.05 | 215.16 | 216.47 | 608,148 | -0.53(-0.24%) |
Aug 30, 2021 | 217.14 | 219.16 | 216.58 | 217.00 | 301,764 | +0.46(+0.21%) |
Aug 27, 2021 | 216.75 | 218.40 | 215.68 | 216.54 | 458,825 | +1.39(+0.65%) |
Aug 26, 2021 | 214.88 | 216.44 | 213.89 | 215.15 | 420,260 | +0.72(+0.33%) |
Aug 25, 2021 | 210.08 | 214.96 | 208.59 | 214.43 | 826,683 | +4.64(+2.21%) |
Aug 24, 2021 | 208.73 | 210.89 | 208.73 | 209.78 | 390,810 | +1.00(+0.48%) |
Aug 23, 2021 | 210.23 | 210.85 | 208.52 | 208.79 | 322,534 | -0.22(-0.11%) |
Aug 20, 2021 | 205.94 | 209.65 | 205.94 | 209.01 | 336,123 | +2.69(+1.30%) |
Aug 19, 2021 | 204.82 | 207.84 | 204.82 | 206.32 | 409,346 | -0.14(-0.07%) |
Aug 18, 2021 | 206.46 | 208.83 | 206.18 | 206.46 | 388,057 | -1.11(-0.53%) |
Aug 17, 2021 | 210.08 | 211.13 | 206.43 | 207.57 | 442,726 | -2.80(-1.33%) |
Aug 16, 2021 | 205.80 | 210.49 | 205.18 | 210.37 | 562,331 | +3.99(+1.93%) |
Aug 13, 2021 | 206.76 | 208.87 | 206.20 | 206.38 | 305,567 | -0.47(-0.23%) |
Aug 12, 2021 | 207.47 | 208.65 | 206.19 | 206.85 | 266,857 | -1.42(-0.68%) |
Aug 11, 2021 | 208.30 | 209.21 | 206.79 | 208.26 | 331,742 | +0.45(+0.22%) |
Aug 10, 2021 | 206.21 | 209.25 | 205.87 | 207.81 | 365,470 | +2.28(+1.11%) |
Aug 09, 2021 | 204.01 | 205.85 | 202.53 | 205.53 | 473,525 | +1.37(+0.67%) |
Aug 06, 2021 | 203.87 | 205.39 | 202.33 | 204.16 | 385,900 | +1.26(+0.62%) |
Aug 05, 2021 | 205.15 | 206.26 | 202.05 | 202.90 | 293,238 | -0.82(-0.40%) |
Aug 04, 2021 | 204.41 | 205.43 | 202.58 | 203.72 | 406,992 | -1.16(-0.57%) |
Aug 03, 2021 | 202.10 | 205.21 | 200.47 | 204.88 | 374,005 | +3.55(+1.76%) |
Aug 02, 2021 | 202.69 | 206.11 | 200.89 | 201.33 | 558,032 | -0.40(-0.20%) |
Jul 30, 2021 | 200.46 | 202.11 | 200.46 | 201.73 | 357,128 | +0.94(+0.47%) |
Jul 29, 2021 | 202.49 | 202.49 | 199.12 | 200.79 | 456,300 | -0.28(-0.14%) |
Jul 28, 2021 | 198.31 | 205.53 | 197.65 | 201.07 | 1,237,947 | +4.73(+2.41%) |
Jul 27, 2021 | 195.53 | 198.37 | 193.63 | 196.34 | 714,050 | -0.24(-0.12%) |
Jul 26, 2021 | 193.71 | 197.14 | 193.63 | 196.58 | 464,977 | +2.92(+1.51%) |
Jul 23, 2021 | 192.77 | 194.16 | 191.27 | 193.66 | 417,141 | +1.31(+0.68%) |
Jul 22, 2021 | 194.62 | 194.62 | 191.91 | 192.35 | 392,954 | -2.12(-1.09%) |
Jul 21, 2021 | 193.24 | 195.38 | 193.14 | 194.47 | 693,670 | +2.24(+1.17%) |
Jul 20, 2021 | 190.58 | 195.37 | 190.06 | 192.22 | 947,986 | +1.83(+0.96%) |
Jul 19, 2021 | 192.17 | 193.44 | 188.57 | 190.40 | 764,689 | -4.26(-2.19%) |
Jul 16, 2021 | 199.65 | 199.73 | 193.97 | 194.66 | 485,750 | -4.39(-2.20%) |
Jul 15, 2021 | 197.97 | 200.31 | 197.60 | 199.04 | 309,942 | -0.17(-0.09%) |
Jul 14, 2021 | 199.75 | 201.13 | 198.85 | 199.21 | 364,813 | -0.16(-0.08%) |
Jul 13, 2021 | 200.56 | 201.19 | 198.63 | 199.38 | 594,229 | -2.12(-1.05%) |
Jul 12, 2021 | 199.99 | 203.13 | 199.46 | 201.49 | 505,036 | +0.08(+0.04%) |
Jul 09, 2021 | 201.36 | 202.15 | 200.12 | 201.42 | 345,315 | +2.75(+1.38%) |
Jul 08, 2021 | 197.65 | 199.28 | 195.74 | 198.67 | 401,574 | -1.94(-0.97%) |
Jul 07, 2021 | 197.13 | 201.19 | 197.13 | 200.61 | 618,578 | +2.86(+1.45%) |
Jul 06, 2021 | 200.84 | 201.08 | 195.72 | 197.75 | 488,435 | -3.24(-1.61%) |
Jul 02, 2021 | 201.43 | 201.43 | 199.32 | 200.99 | 365,095 | -0.35(-0.18%) |