Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 218.32 | 223.41 | 213.63 | 213.76 | 1,044,635 | +0.00(+0.00%) |
Sep 29, 2021 | 213.60 | 215.66 | 211.25 | 213.76 | 758,537 | +2.46(+1.16%) |
Sep 28, 2021 | 213.80 | 214.71 | 209.94 | 211.30 | 1,008,238 | -5.66(-2.61%) |
Sep 27, 2021 | 220.61 | 220.62 | 214.79 | 216.96 | 864,412 | -4.05(-1.83%) |
Sep 24, 2021 | 222.47 | 224.21 | 219.65 | 221.01 | 721,538 | -2.68(-1.20%) |
Sep 23, 2021 | 221.49 | 226.72 | 221.49 | 223.70 | 1,080,801 | +5.73(+2.63%) |
Sep 22, 2021 | 214.47 | 221.25 | 211.85 | 217.97 | 934,635 | +6.63(+3.14%) |
Sep 21, 2021 | 213.44 | 215.11 | 208.45 | 211.34 | 1,033,594 | +0.99(+0.47%) |
Sep 20, 2021 | 211.50 | 212.81 | 205.24 | 210.35 | 2,301,379 | -11.10(-5.01%) |
Sep 17, 2021 | 223.01 | 224.53 | 218.43 | 221.45 | 2,149,068 | -4.29(-1.90%) |
Sep 16, 2021 | 226.77 | 227.03 | 219.99 | 225.75 | 1,355,403 | -2.28(-1.00%) |
Sep 15, 2021 | 224.70 | 230.59 | 224.55 | 228.03 | 1,507,543 | +3.42(+1.52%) |
Sep 14, 2021 | 226.30 | 229.03 | 222.93 | 224.61 | 1,356,881 | +1.31(+0.58%) |
Sep 13, 2021 | 236.76 | 236.99 | 216.80 | 223.31 | 2,587,211 | -11.73(-4.99%) |
Sep 10, 2021 | 243.49 | 246.66 | 234.85 | 235.04 | 1,576,933 | -2.18(-0.92%) |
Sep 09, 2021 | 231.95 | 241.63 | 231.69 | 237.22 | 1,200,922 | +4.02(+1.73%) |
Sep 08, 2021 | 237.56 | 237.56 | 229.36 | 233.20 | 1,234,717 | +0.49(+0.21%) |
Sep 07, 2021 | 234.88 | 235.72 | 232.09 | 232.71 | 1,069,509 | -3.00(-1.27%) |
Sep 03, 2021 | 237.27 | 239.30 | 233.57 | 235.71 | 882,944 | -2.12(-0.89%) |
Sep 02, 2021 | 233.90 | 242.39 | 233.90 | 237.83 | 1,122,692 | +4.71(+2.02%) |
Sep 01, 2021 | 230.72 | 235.17 | 227.72 | 233.12 | 948,158 | +2.40(+1.04%) |
Aug 31, 2021 | 230.99 | 231.07 | 224.72 | 230.72 | 854,842 | -0.23(-0.10%) |
Aug 30, 2021 | 234.59 | 238.22 | 230.86 | 230.96 | 1,148,890 | +0.32(+0.14%) |
Aug 27, 2021 | 226.78 | 231.81 | 226.78 | 230.64 | 1,010,729 | +5.80(+2.58%) |
Aug 26, 2021 | 226.98 | 230.39 | 224.59 | 224.84 | 931,040 | -3.38(-1.48%) |
Aug 25, 2021 | 223.72 | 234.43 | 221.72 | 228.22 | 1,881,938 | +4.84(+2.17%) |
Aug 24, 2021 | 222.33 | 223.47 | 216.41 | 223.38 | 1,240,107 | +1.23(+0.55%) |
Aug 23, 2021 | 219.41 | 224.39 | 216.91 | 222.15 | 1,590,347 | +8.05(+3.76%) |
Aug 20, 2021 | 208.39 | 214.91 | 208.30 | 214.10 | 1,145,945 | +6.17(+2.97%) |
Aug 19, 2021 | 205.74 | 211.55 | 205.17 | 207.93 | 1,396,822 | -4.27(-2.01%) |
Aug 18, 2021 | 211.79 | 216.05 | 209.68 | 212.20 | 970,870 | +1.25(+0.59%) |
Aug 17, 2021 | 215.75 | 218.06 | 205.40 | 210.95 | 2,190,961 | -9.21(-4.18%) |
Aug 16, 2021 | 226.54 | 226.54 | 215.73 | 220.16 | 2,204,839 | -9.08(-3.96%) |
Aug 13, 2021 | 231.91 | 233.86 | 227.22 | 229.24 | 871,561 | -1.29(-0.56%) |
Aug 12, 2021 | 229.62 | 231.52 | 224.56 | 230.53 | 1,118,965 | +0.54(+0.23%) |
Aug 11, 2021 | 233.90 | 235.92 | 221.95 | 229.99 | 1,966,573 | -2.96(-1.27%) |
Aug 10, 2021 | 226.40 | 235.86 | 226.40 | 232.96 | 2,028,467 | +7.46(+3.31%) |
Aug 09, 2021 | 219.00 | 226.62 | 214.49 | 225.50 | 1,462,580 | +4.55(+2.06%) |
Aug 06, 2021 | 215.38 | 221.61 | 209.56 | 220.95 | 1,694,401 | +7.88(+3.70%) |
Aug 05, 2021 | 204.53 | 220.47 | 203.02 | 213.06 | 2,569,987 | +11.48(+5.70%) |
Aug 04, 2021 | 203.79 | 206.65 | 200.83 | 201.58 | 1,183,901 | -0.14(-0.07%) |
Aug 03, 2021 | 199.59 | 202.53 | 196.43 | 201.72 | 1,074,227 | +0.08(+0.04%) |
Aug 02, 2021 | 203.06 | 203.65 | 199.43 | 201.64 | 1,138,818 | +0.84(+0.42%) |
Jul 30, 2021 | 197.66 | 202.31 | 196.39 | 200.80 | 1,597,020 | +3.14(+1.59%) |
Jul 29, 2021 | 192.18 | 205.64 | 190.83 | 197.66 | 2,615,675 | +8.07(+4.26%) |
Jul 28, 2021 | 185.18 | 190.53 | 184.57 | 189.60 | 795,129 | +5.41(+2.94%) |
Jul 27, 2021 | 186.70 | 187.11 | 180.25 | 184.19 | 1,228,314 | -5.70(-3.00%) |
Jul 26, 2021 | 186.15 | 189.97 | 185.68 | 189.89 | 1,065,056 | +4.38(+2.36%) |
Jul 23, 2021 | 187.19 | 188.75 | 181.52 | 185.51 | 929,143 | -2.35(-1.25%) |
Jul 22, 2021 | 187.06 | 189.39 | 184.48 | 187.86 | 832,219 | +2.47(+1.34%) |
Jul 21, 2021 | 189.07 | 193.29 | 184.42 | 185.39 | 1,873,304 | +2.89(+1.59%) |
Jul 20, 2021 | 174.45 | 183.91 | 174.03 | 182.49 | 1,301,379 | +8.94(+5.15%) |
Jul 19, 2021 | 168.62 | 175.08 | 165.91 | 173.55 | 1,802,294 | -2.51(-1.43%) |
Jul 16, 2021 | 182.25 | 184.14 | 174.90 | 176.07 | 1,003,627 | -5.04(-2.78%) |
Jul 15, 2021 | 178.01 | 185.48 | 178.01 | 181.11 | 1,517,215 | +3.23(+1.81%) |
Jul 14, 2021 | 180.79 | 185.69 | 176.73 | 177.88 | 1,155,500 | -2.28(-1.27%) |
Jul 13, 2021 | 181.18 | 184.19 | 179.37 | 180.16 | 1,127,702 | -2.56(-1.40%) |
Jul 12, 2021 | 172.22 | 187.87 | 171.54 | 182.72 | 3,747,516 | +11.67(+6.83%) |
Jul 09, 2021 | 166.17 | 171.84 | 165.19 | 171.05 | 1,348,659 | +7.41(+4.53%) |
Jul 08, 2021 | 161.48 | 164.17 | 159.05 | 163.64 | 750,610 | -2.08(-1.25%) |
Jul 07, 2021 | 163.73 | 167.24 | 162.55 | 165.72 | 760,431 | +1.44(+0.88%) |
Jul 06, 2021 | 166.65 | 166.81 | 162.34 | 164.28 | 683,196 | -2.04(-1.22%) |
Jul 02, 2021 | 167.76 | 168.14 | 165.57 | 166.31 | 514,498 | -1.34(-0.80%) |