Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 170.24 | 172.94 | 166.85 | 167.09 | 682,817 | -1.99(-1.18%) |
Sep 29, 2021 | 177.71 | 179.79 | 168.85 | 169.08 | 953,269 | -7.97(-4.50%) |
Sep 28, 2021 | 179.83 | 181.70 | 176.66 | 177.04 | 409,600 | -5.23(-2.87%) |
Sep 27, 2021 | 184.28 | 185.44 | 180.87 | 182.27 | 564,050 | -4.08(-2.19%) |
Sep 24, 2021 | 187.48 | 189.47 | 185.97 | 186.35 | 250,831 | -1.74(-0.93%) |
Sep 23, 2021 | 188.97 | 191.41 | 186.94 | 188.09 | 298,755 | -0.21(-0.11%) |
Sep 22, 2021 | 186.16 | 190.05 | 185.21 | 188.29 | 256,287 | +2.81(+1.51%) |
Sep 21, 2021 | 187.41 | 189.27 | 185.24 | 185.49 | 241,406 | -0.94(-0.50%) |
Sep 20, 2021 | 189.12 | 190.04 | 183.67 | 186.43 | 417,072 | -4.89(-2.55%) |
Sep 17, 2021 | 194.54 | 195.12 | 188.31 | 191.31 | 1,110,210 | -3.78(-1.94%) |
Sep 16, 2021 | 190.64 | 197.12 | 189.75 | 195.10 | 384,254 | +4.24(+2.22%) |
Sep 15, 2021 | 192.51 | 192.86 | 189.13 | 190.85 | 401,416 | -1.65(-0.86%) |
Sep 14, 2021 | 196.38 | 196.47 | 191.90 | 192.51 | 256,180 | -3.35(-1.71%) |
Sep 13, 2021 | 196.28 | 196.36 | 193.40 | 195.85 | 232,646 | +0.30(+0.15%) |
Sep 10, 2021 | 198.03 | 199.83 | 195.39 | 195.55 | 181,792 | -1.01(-0.51%) |
Sep 09, 2021 | 199.10 | 199.38 | 195.52 | 196.56 | 294,703 | -1.92(-0.97%) |
Sep 08, 2021 | 200.62 | 200.43 | 196.79 | 198.48 | 160,618 | -1.95(-0.97%) |
Sep 07, 2021 | 204.29 | 204.77 | 200.33 | 200.43 | 144,808 | -3.85(-1.88%) |
Sep 03, 2021 | 203.12 | 204.83 | 202.58 | 204.28 | 135,539 | +0.62(+0.30%) |
Sep 02, 2021 | 204.98 | 205.32 | 202.57 | 203.67 | 151,626 | -0.25(-0.12%) |
Sep 01, 2021 | 204.54 | 204.54 | 201.11 | 203.92 | 275,354 | +0.26(+0.13%) |
Aug 31, 2021 | 204.65 | 204.88 | 200.60 | 203.66 | 266,801 | -0.11(-0.05%) |
Aug 30, 2021 | 205.03 | 204.47 | 200.96 | 203.76 | 299,377 | -0.70(-0.34%) |
Aug 27, 2021 | 199.60 | 204.63 | 198.54 | 204.47 | 283,403 | +4.82(+2.42%) |
Aug 26, 2021 | 202.12 | 203.17 | 199.23 | 199.64 | 139,998 | -2.25(-1.11%) |
Aug 25, 2021 | 204.17 | 206.97 | 200.38 | 201.89 | 248,835 | -1.47(-0.72%) |
Aug 24, 2021 | 202.48 | 205.02 | 201.80 | 203.36 | 335,737 | +0.92(+0.45%) |
Aug 23, 2021 | 199.35 | 204.76 | 198.45 | 202.44 | 450,357 | +3.85(+1.94%) |
Aug 20, 2021 | 198.99 | 200.81 | 197.71 | 198.60 | 416,312 | -0.28(-0.14%) |
Aug 19, 2021 | 194.28 | 199.96 | 193.87 | 198.88 | 417,239 | +3.78(+1.94%) |
Aug 18, 2021 | 193.92 | 199.16 | 192.80 | 195.10 | 343,993 | +2.35(+1.22%) |
Aug 17, 2021 | 189.93 | 192.93 | 188.28 | 192.75 | 237,918 | +0.65(+0.34%) |
Aug 16, 2021 | 190.88 | 192.97 | 189.16 | 192.10 | 361,445 | +0.54(+0.28%) |
Aug 13, 2021 | 194.75 | 195.18 | 190.50 | 191.56 | 350,061 | -3.38(-1.73%) |
Aug 12, 2021 | 197.96 | 197.96 | 194.62 | 194.94 | 302,132 | -4.01(-2.02%) |
Aug 11, 2021 | 200.99 | 201.45 | 196.49 | 198.95 | 208,909 | -0.79(-0.40%) |
Aug 10, 2021 | 202.69 | 203.47 | 195.39 | 199.74 | 417,384 | -2.88(-1.42%) |
Aug 09, 2021 | 206.39 | 206.59 | 200.13 | 202.62 | 398,095 | -1.58(-0.77%) |
Aug 06, 2021 | 211.87 | 215.02 | 197.42 | 204.20 | 1,126,876 | -24.01(-10.52%) |
Aug 05, 2021 | 227.09 | 229.73 | 226.44 | 228.21 | 299,125 | +2.09(+0.92%) |
Aug 04, 2021 | 222.72 | 227.44 | 222.50 | 226.12 | 156,930 | +2.48(+1.11%) |
Aug 03, 2021 | 224.44 | 227.22 | 222.62 | 223.64 | 160,554 | -0.68(-0.30%) |
Aug 02, 2021 | 229.93 | 231.39 | 223.59 | 224.32 | 337,722 | -4.62(-2.02%) |
Jul 30, 2021 | 224.56 | 229.25 | 224.23 | 228.94 | 263,556 | +2.37(+1.05%) |
Jul 29, 2021 | 216.37 | 227.87 | 216.37 | 226.57 | 435,704 | +11.05(+5.13%) |
Jul 28, 2021 | 208.21 | 215.68 | 207.44 | 215.52 | 172,224 | +7.36(+3.54%) |
Jul 27, 2021 | 211.69 | 211.69 | 204.30 | 208.16 | 149,809 | -3.95(-1.86%) |
Jul 26, 2021 | 215.75 | 216.30 | 211.07 | 212.11 | 180,413 | -5.47(-2.51%) |
Jul 23, 2021 | 216.24 | 218.00 | 212.47 | 217.58 | 164,737 | +2.63(+1.22%) |
Jul 22, 2021 | 209.61 | 215.18 | 209.61 | 214.95 | 237,078 | +1.45(+0.68%) |
Jul 21, 2021 | 207.52 | 214.22 | 207.00 | 213.50 | 307,343 | +6.34(+3.06%) |
Jul 20, 2021 | 200.73 | 208.92 | 200.25 | 207.16 | 349,090 | +6.90(+3.45%) |
Jul 19, 2021 | 195.15 | 201.92 | 193.83 | 200.26 | 190,551 | +0.61(+0.30%) |
Jul 16, 2021 | 204.91 | 204.91 | 199.52 | 199.65 | 156,553 | -4.34(-2.13%) |
Jul 15, 2021 | 206.71 | 206.71 | 200.81 | 204.00 | 170,114 | -3.37(-1.62%) |
Jul 14, 2021 | 212.02 | 213.75 | 207.10 | 207.37 | 139,448 | -2.57(-1.22%) |
Jul 13, 2021 | 212.12 | 213.41 | 209.27 | 209.93 | 178,975 | -3.30(-1.55%) |
Jul 12, 2021 | 213.21 | 214.27 | 211.72 | 213.23 | 152,539 | +0.74(+0.35%) |
Jul 09, 2021 | 208.94 | 212.91 | 207.38 | 212.49 | 137,512 | +4.13(+1.98%) |
Jul 08, 2021 | 206.12 | 209.53 | 202.44 | 208.36 | 225,185 | -3.38(-1.60%) |
Jul 07, 2021 | 215.26 | 215.89 | 208.50 | 211.74 | 195,846 | -1.45(-0.68%) |
Jul 06, 2021 | 215.04 | 216.06 | 210.74 | 213.19 | 255,941 | -1.48(-0.69%) |
Jul 02, 2021 | 215.54 | 216.40 | 210.07 | 214.68 | 240,091 | +0.79(+0.37%) |