Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 170.22 | 172.92 | 166.83 | 167.07 | 682,889 | -1.99(-1.18%) |
Sep 29, 2021 | 177.69 | 179.77 | 168.84 | 169.06 | 953,370 | -7.96(-4.50%) |
Sep 28, 2021 | 179.81 | 181.68 | 176.65 | 177.03 | 409,643 | -5.23(-2.87%) |
Sep 27, 2021 | 184.26 | 185.42 | 180.85 | 182.25 | 564,110 | -4.08(-2.19%) |
Sep 24, 2021 | 187.46 | 189.45 | 185.95 | 186.33 | 250,857 | -1.74(-0.93%) |
Sep 23, 2021 | 188.95 | 191.39 | 186.92 | 188.07 | 298,787 | -0.21(-0.11%) |
Sep 22, 2021 | 186.14 | 190.03 | 185.19 | 188.27 | 256,314 | +2.81(+1.51%) |
Sep 21, 2021 | 187.39 | 189.25 | 185.22 | 185.47 | 241,432 | -0.94(-0.50%) |
Sep 20, 2021 | 189.09 | 190.02 | 183.65 | 186.41 | 417,117 | -4.89(-2.55%) |
Sep 17, 2021 | 194.52 | 195.09 | 188.29 | 191.29 | 1,110,327 | -3.78(-1.94%) |
Sep 16, 2021 | 190.62 | 197.10 | 189.73 | 195.07 | 384,294 | +4.24(+2.22%) |
Sep 15, 2021 | 192.49 | 192.84 | 189.11 | 190.83 | 401,458 | -1.65(-0.86%) |
Sep 14, 2021 | 196.36 | 196.45 | 191.88 | 192.49 | 256,207 | -3.35(-1.71%) |
Sep 13, 2021 | 196.26 | 196.34 | 193.38 | 195.83 | 232,670 | +0.30(+0.15%) |
Sep 10, 2021 | 198.01 | 199.81 | 195.37 | 195.53 | 181,811 | -1.00(-0.51%) |
Sep 09, 2021 | 199.07 | 199.36 | 195.50 | 196.54 | 294,735 | -1.92(-0.97%) |
Sep 08, 2021 | 200.60 | 200.41 | 196.77 | 198.46 | 160,635 | -1.95(-0.97%) |
Sep 07, 2021 | 204.27 | 204.75 | 200.31 | 200.41 | 144,823 | -3.85(-1.88%) |
Sep 03, 2021 | 203.10 | 204.81 | 202.56 | 204.26 | 135,553 | +0.61(+0.30%) |
Sep 02, 2021 | 204.96 | 205.29 | 202.55 | 203.64 | 151,642 | -0.25(-0.12%) |
Sep 01, 2021 | 204.52 | 204.52 | 201.09 | 203.90 | 275,383 | +0.26(+0.13%) |
Aug 31, 2021 | 204.63 | 204.85 | 200.58 | 203.63 | 266,830 | -0.11(-0.05%) |
Aug 30, 2021 | 205.01 | 204.44 | 200.94 | 203.74 | 299,409 | -0.70(-0.34%) |
Aug 27, 2021 | 199.58 | 204.61 | 198.52 | 204.44 | 283,433 | +4.82(+2.42%) |
Aug 26, 2021 | 202.10 | 203.15 | 199.21 | 199.62 | 140,013 | -2.25(-1.11%) |
Aug 25, 2021 | 204.15 | 206.95 | 200.35 | 201.87 | 248,862 | -1.47(-0.72%) |
Aug 24, 2021 | 202.46 | 205.00 | 201.78 | 203.34 | 335,773 | +0.92(+0.45%) |
Aug 23, 2021 | 199.33 | 204.74 | 198.43 | 202.42 | 450,405 | +3.85(+1.94%) |
Aug 20, 2021 | 198.97 | 200.79 | 197.69 | 198.58 | 416,356 | -0.28(-0.14%) |
Aug 19, 2021 | 194.26 | 199.94 | 193.85 | 198.86 | 417,283 | +3.78(+1.94%) |
Aug 18, 2021 | 193.90 | 199.14 | 192.78 | 195.08 | 344,030 | +2.35(+1.22%) |
Aug 17, 2021 | 189.91 | 192.91 | 188.26 | 192.73 | 237,943 | +0.65(+0.34%) |
Aug 16, 2021 | 190.85 | 192.94 | 189.14 | 192.08 | 361,483 | +0.54(+0.28%) |
Aug 13, 2021 | 194.73 | 195.16 | 190.47 | 191.54 | 350,098 | -3.38(-1.73%) |
Aug 12, 2021 | 197.94 | 197.94 | 194.60 | 194.92 | 302,164 | -4.01(-2.02%) |
Aug 11, 2021 | 200.97 | 201.43 | 196.47 | 198.93 | 208,931 | -0.79(-0.40%) |
Aug 10, 2021 | 202.67 | 203.45 | 195.37 | 199.72 | 417,428 | -2.88(-1.42%) |
Aug 09, 2021 | 206.37 | 206.56 | 200.11 | 202.60 | 398,137 | -1.58(-0.77%) |
Aug 06, 2021 | 211.84 | 215.00 | 197.40 | 204.18 | 1,126,995 | -24.01(-10.52%) |
Aug 05, 2021 | 227.06 | 229.71 | 226.41 | 228.19 | 299,157 | +2.09(+0.92%) |
Aug 04, 2021 | 222.70 | 227.42 | 222.48 | 226.10 | 156,946 | +2.48(+1.11%) |
Aug 03, 2021 | 224.42 | 227.19 | 222.59 | 223.62 | 160,571 | -0.68(-0.30%) |
Aug 02, 2021 | 229.91 | 231.37 | 223.57 | 224.30 | 337,758 | -4.62(-2.02%) |
Jul 30, 2021 | 224.54 | 229.22 | 224.20 | 228.92 | 263,584 | +2.37(+1.05%) |
Jul 29, 2021 | 216.34 | 227.84 | 216.34 | 226.55 | 435,750 | +11.05(+5.13%) |
Jul 28, 2021 | 208.18 | 215.65 | 207.42 | 215.50 | 172,243 | +7.36(+3.54%) |
Jul 27, 2021 | 211.67 | 211.67 | 204.28 | 208.13 | 149,825 | -3.95(-1.86%) |
Jul 26, 2021 | 215.73 | 216.28 | 211.04 | 212.09 | 180,432 | -5.47(-2.51%) |
Jul 23, 2021 | 216.22 | 217.98 | 212.45 | 217.56 | 164,755 | +2.63(+1.22%) |
Jul 22, 2021 | 209.59 | 215.15 | 209.59 | 214.93 | 237,103 | +1.46(+0.68%) |
Jul 21, 2021 | 207.50 | 214.20 | 206.98 | 213.47 | 307,376 | +6.34(+3.06%) |
Jul 20, 2021 | 200.71 | 208.90 | 200.23 | 207.14 | 349,127 | +6.90(+3.45%) |
Jul 19, 2021 | 195.13 | 201.90 | 193.81 | 200.24 | 190,571 | +0.60(+0.30%) |
Jul 16, 2021 | 204.89 | 204.89 | 199.50 | 199.63 | 156,569 | -4.34(-2.13%) |
Jul 15, 2021 | 206.69 | 206.69 | 200.79 | 203.98 | 170,132 | -3.37(-1.62%) |
Jul 14, 2021 | 212.00 | 213.73 | 207.08 | 207.34 | 139,463 | -2.57(-1.22%) |
Jul 13, 2021 | 212.10 | 213.39 | 209.25 | 209.91 | 178,994 | -3.30(-1.55%) |
Jul 12, 2021 | 213.19 | 214.25 | 211.70 | 213.21 | 152,555 | +0.74(+0.35%) |
Jul 09, 2021 | 208.92 | 212.89 | 207.35 | 212.47 | 137,527 | +4.13(+1.98%) |
Jul 08, 2021 | 206.09 | 209.51 | 202.42 | 208.34 | 225,209 | -3.38(-1.60%) |
Jul 07, 2021 | 215.24 | 215.87 | 208.48 | 211.72 | 195,867 | -1.45(-0.68%) |
Jul 06, 2021 | 215.02 | 216.04 | 210.72 | 213.17 | 255,968 | -1.48(-0.69%) |
Jul 02, 2021 | 215.51 | 216.37 | 210.05 | 214.66 | 240,116 | +0.79(+0.37%) |