Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 206.59 | 211.18 | 206.38 | 207.89 | 1,998,022 | +2.59(+1.26%) |
Sep 29, 2021 | 213.87 | 215.45 | 205.07 | 205.30 | 1,921,085 | -7.05(-3.32%) |
Sep 28, 2021 | 222.49 | 224.19 | 207.77 | 212.35 | 2,694,087 | -13.43(-5.95%) |
Sep 27, 2021 | 220.76 | 226.00 | 219.50 | 225.78 | 1,554,159 | +2.93(+1.31%) |
Sep 24, 2021 | 222.09 | 223.97 | 218.38 | 222.85 | 1,310,536 | -0.81(-0.36%) |
Sep 23, 2021 | 219.76 | 225.47 | 219.17 | 223.66 | 2,096,943 | +4.29(+1.96%) |
Sep 22, 2021 | 220.47 | 221.37 | 217.38 | 219.37 | 1,669,528 | -1.22(-0.55%) |
Sep 21, 2021 | 220.87 | 222.45 | 215.43 | 220.59 | 1,477,115 | +2.93(+1.35%) |
Sep 20, 2021 | 219.49 | 223.24 | 213.93 | 217.66 | 2,327,960 | -9.32(-4.11%) |
Sep 17, 2021 | 224.34 | 228.89 | 223.48 | 226.98 | 3,405,366 | +2.83(+1.26%) |
Sep 16, 2021 | 216.91 | 224.23 | 215.90 | 224.15 | 1,902,123 | +6.70(+3.08%) |
Sep 15, 2021 | 214.94 | 218.69 | 211.64 | 217.45 | 1,586,921 | +3.14(+1.47%) |
Sep 14, 2021 | 213.09 | 217.85 | 212.55 | 214.31 | 1,518,479 | +1.71(+0.80%) |
Sep 13, 2021 | 215.39 | 215.56 | 205.39 | 212.60 | 1,887,488 | -4.42(-2.04%) |
Sep 10, 2021 | 219.10 | 221.86 | 216.85 | 217.02 | 1,402,101 | +0.39(+0.18%) |
Sep 09, 2021 | 214.33 | 218.95 | 214.05 | 216.63 | 1,346,078 | +1.86(+0.87%) |
Sep 08, 2021 | 217.00 | 217.98 | 213.39 | 214.77 | 1,641,621 | -1.67(-0.77%) |
Sep 07, 2021 | 219.96 | 220.00 | 212.08 | 216.44 | 2,001,548 | -3.94(-1.79%) |
Sep 03, 2021 | 213.05 | 221.36 | 212.40 | 220.38 | 1,911,936 | +6.89(+3.23%) |
Sep 02, 2021 | 217.32 | 219.50 | 213.10 | 213.49 | 1,602,610 | -3.29(-1.52%) |
Sep 01, 2021 | 216.59 | 220.93 | 216.00 | 216.78 | 2,160,686 | +0.52(+0.24%) |
Aug 31, 2021 | 217.23 | 217.93 | 211.57 | 216.26 | 1,894,564 | -1.45(-0.67%) |
Aug 30, 2021 | 210.76 | 218.96 | 210.58 | 217.71 | 1,821,330 | +7.31(+3.47%) |
Aug 27, 2021 | 210.00 | 212.84 | 208.35 | 210.40 | 2,029,131 | -2.19(-1.03%) |
Aug 26, 2021 | 203.00 | 215.98 | 202.43 | 212.59 | 4,068,330 | +10.31(+5.10%) |
Aug 25, 2021 | 201.30 | 203.79 | 197.98 | 202.28 | 1,166,300 | +0.88(+0.44%) |
Aug 24, 2021 | 198.65 | 201.55 | 194.72 | 201.40 | 2,080,424 | +4.82(+2.45%) |
Aug 23, 2021 | 199.40 | 200.25 | 193.56 | 196.58 | 2,435,054 | -2.69(-1.35%) |
Aug 20, 2021 | 192.22 | 199.32 | 192.22 | 199.27 | 2,437,731 | +6.99(+3.64%) |
Aug 19, 2021 | 189.70 | 196.99 | 188.02 | 192.28 | 2,566,917 | +1.48(+0.78%) |
Aug 18, 2021 | 193.83 | 197.42 | 190.27 | 190.80 | 2,113,989 | -3.50(-1.80%) |
Aug 17, 2021 | 188.27 | 194.81 | 187.59 | 194.30 | 2,368,125 | +3.88(+2.04%) |
Aug 16, 2021 | 191.37 | 192.34 | 186.76 | 190.42 | 2,150,269 | -1.66(-0.86%) |
Aug 13, 2021 | 192.53 | 193.00 | 189.52 | 192.08 | 1,384,124 | -1.16(-0.60%) |
Aug 12, 2021 | 193.24 | 196.46 | 189.48 | 193.24 | 1,505,681 | -0.72(-0.37%) |
Aug 11, 2021 | 187.65 | 194.25 | 186.63 | 193.96 | 2,828,098 | +5.51(+2.92%) |
Aug 10, 2021 | 183.22 | 190.37 | 183.22 | 188.45 | 2,804,625 | +5.35(+2.92%) |
Aug 09, 2021 | 178.00 | 186.75 | 177.80 | 183.10 | 3,241,012 | +4.75(+2.66%) |
Aug 06, 2021 | 183.01 | 183.32 | 177.62 | 178.35 | 4,167,837 | -4.06(-2.23%) |
Aug 05, 2021 | 175.00 | 193.35 | 174.91 | 182.41 | 10,975,180 | -19.69(-9.74%) |
Aug 04, 2021 | 192.54 | 205.89 | 191.68 | 202.10 | 6,160,775 | +11.67(+6.13%) |
Aug 03, 2021 | 189.37 | 193.77 | 187.27 | 190.43 | 2,600,427 | +1.54(+0.82%) |
Aug 02, 2021 | 186.13 | 192.52 | 182.61 | 188.89 | 2,650,734 | +5.38(+2.93%) |
Jul 30, 2021 | 190.62 | 192.55 | 182.39 | 183.51 | 4,757,136 | -15.47(-7.77%) |
Jul 29, 2021 | 202.34 | 204.11 | 197.89 | 198.98 | 1,426,712 | -3.96(-1.95%) |
Jul 28, 2021 | 200.47 | 204.77 | 199.27 | 202.94 | 1,688,582 | +3.45(+1.73%) |
Jul 27, 2021 | 205.68 | 206.36 | 191.82 | 199.49 | 2,792,830 | -6.56(-3.19%) |
Jul 26, 2021 | 207.47 | 209.25 | 205.50 | 206.05 | 1,587,165 | -2.81(-1.35%) |
Jul 23, 2021 | 202.23 | 211.82 | 199.69 | 208.86 | 2,789,178 | +7.01(+3.47%) |
Jul 22, 2021 | 196.93 | 202.98 | 196.93 | 201.85 | 2,625,117 | +6.05(+3.09%) |
Jul 21, 2021 | 194.07 | 195.92 | 191.04 | 195.80 | 1,467,689 | +0.93(+0.48%) |
Jul 20, 2021 | 192.50 | 195.77 | 187.79 | 194.87 | 2,117,969 | +4.54(+2.39%) |
Jul 19, 2021 | 181.63 | 192.46 | 180.24 | 190.33 | 2,600,655 | +5.91(+3.20%) |
Jul 16, 2021 | 183.55 | 187.48 | 183.20 | 184.42 | 1,962,849 | +2.12(+1.16%) |
Jul 15, 2021 | 182.86 | 186.69 | 179.71 | 182.30 | 2,388,135 | -0.56(-0.31%) |
Jul 14, 2021 | 189.79 | 190.58 | 182.31 | 182.86 | 2,854,683 | -5.64(-2.99%) |
Jul 13, 2021 | 193.99 | 193.99 | 188.01 | 188.50 | 2,540,775 | -5.80(-2.99%) |
Jul 12, 2021 | 196.05 | 200.03 | 190.23 | 194.30 | 2,696,727 | -0.79(-0.40%) |
Jul 09, 2021 | 196.41 | 196.95 | 193.52 | 195.09 | 1,606,400 | -0.93(-0.47%) |
Jul 08, 2021 | 186.00 | 196.64 | 185.10 | 196.02 | 1,761,151 | +3.12(+1.62%) |
Jul 07, 2021 | 198.54 | 199.00 | 190.34 | 192.90 | 1,794,338 | -4.91(-2.48%) |
Jul 06, 2021 | 197.39 | 199.13 | 193.08 | 197.81 | 2,478,613 | +0.24(+0.12%) |
Jul 02, 2021 | 200.20 | 202.39 | 195.83 | 197.57 | 1,809,111 | -1.94(-0.97%) |