Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 204.55 | 209.46 | 202.66 | 205.88 | 380,529 | +0.55(+0.27%) |
Sep 29, 2021 | 209.81 | 210.47 | 204.31 | 205.33 | 225,370 | -3.82(-1.83%) |
Sep 28, 2021 | 218.00 | 219.51 | 204.59 | 209.15 | 297,813 | -13.27(-5.97%) |
Sep 27, 2021 | 221.28 | 222.69 | 213.21 | 222.42 | 216,046 | -0.14(-0.06%) |
Sep 24, 2021 | 225.43 | 227.66 | 220.53 | 222.56 | 152,767 | -5.12(-2.25%) |
Sep 23, 2021 | 224.90 | 228.49 | 219.68 | 227.68 | 204,541 | +3.74(+1.67%) |
Sep 22, 2021 | 215.11 | 225.92 | 214.00 | 223.94 | 234,232 | +8.48(+3.94%) |
Sep 21, 2021 | 215.16 | 221.88 | 214.19 | 215.46 | 217,413 | +1.57(+0.73%) |
Sep 20, 2021 | 218.21 | 220.00 | 210.63 | 213.89 | 335,048 | -13.16(-5.80%) |
Sep 17, 2021 | 233.01 | 233.75 | 220.59 | 227.05 | 404,661 | -4.00(-1.73%) |
Sep 16, 2021 | 220.33 | 232.64 | 219.62 | 231.05 | 286,806 | +9.90(+4.48%) |
Sep 15, 2021 | 220.14 | 222.98 | 217.52 | 221.15 | 251,833 | +1.01(+0.46%) |
Sep 14, 2021 | 213.91 | 222.99 | 213.09 | 220.14 | 252,691 | +7.86(+3.70%) |
Sep 13, 2021 | 219.16 | 219.20 | 206.13 | 212.28 | 262,562 | -5.31(-2.44%) |
Sep 10, 2021 | 223.93 | 225.92 | 215.33 | 217.59 | 277,654 | -0.26(-0.12%) |
Sep 09, 2021 | 229.17 | 232.48 | 214.00 | 217.85 | 466,423 | -11.56(-5.04%) |
Sep 08, 2021 | 233.13 | 234.90 | 223.62 | 229.41 | 430,885 | -6.16(-2.61%) |
Sep 07, 2021 | 228.35 | 237.76 | 226.04 | 235.57 | 399,498 | +8.72(+3.84%) |
Sep 03, 2021 | 225.96 | 227.69 | 221.26 | 226.85 | 136,586 | +0.70(+0.31%) |
Sep 02, 2021 | 219.76 | 227.49 | 219.76 | 226.15 | 244,234 | +8.42(+3.87%) |
Sep 01, 2021 | 213.21 | 218.43 | 212.54 | 217.73 | 181,302 | +3.52(+1.64%) |
Aug 31, 2021 | 212.60 | 215.94 | 210.71 | 214.21 | 219,221 | +2.38(+1.12%) |
Aug 30, 2021 | 211.00 | 214.60 | 208.68 | 211.83 | 241,159 | +0.89(+0.42%) |
Aug 27, 2021 | 207.75 | 218.48 | 207.22 | 210.94 | 333,823 | +3.33(+1.60%) |
Aug 26, 2021 | 209.11 | 217.24 | 206.56 | 207.61 | 309,328 | -2.05(-0.98%) |
Aug 25, 2021 | 204.58 | 211.23 | 200.02 | 209.66 | 375,345 | +5.06(+2.47%) |
Aug 24, 2021 | 191.92 | 206.39 | 190.86 | 204.60 | 484,843 | +13.01(+6.79%) |
Aug 23, 2021 | 195.00 | 196.90 | 188.02 | 191.59 | 330,453 | -0.35(-0.18%) |
Aug 20, 2021 | 187.26 | 194.73 | 186.79 | 191.94 | 269,625 | +4.30(+2.29%) |
Aug 19, 2021 | 184.60 | 191.77 | 184.24 | 187.64 | 212,670 | +0.55(+0.29%) |
Aug 18, 2021 | 189.92 | 192.45 | 183.07 | 187.09 | 389,542 | -1.99(-1.05%) |
Aug 17, 2021 | 187.93 | 191.15 | 179.96 | 189.08 | 393,689 | -1.25(-0.66%) |
Aug 16, 2021 | 186.91 | 191.64 | 181.05 | 190.33 | 379,197 | +3.40(+1.82%) |
Aug 13, 2021 | 184.18 | 188.80 | 182.95 | 186.93 | 279,980 | +1.93(+1.04%) |
Aug 12, 2021 | 175.72 | 187.50 | 174.65 | 185.00 | 390,020 | +9.80(+5.59%) |
Aug 11, 2021 | 173.21 | 175.21 | 166.04 | 175.20 | 366,975 | +3.02(+1.75%) |
Aug 10, 2021 | 192.00 | 193.00 | 170.50 | 172.18 | 628,371 | -17.64(-9.29%) |
Aug 09, 2021 | 199.69 | 201.75 | 183.00 | 189.82 | 715,460 | +6.96(+3.81%) |
Aug 06, 2021 | 180.04 | 183.72 | 173.50 | 182.86 | 399,019 | +2.60(+1.44%) |
Aug 05, 2021 | 174.12 | 182.21 | 173.66 | 180.26 | 309,384 | +5.56(+3.18%) |
Aug 04, 2021 | 169.32 | 176.95 | 169.32 | 174.70 | 166,575 | +3.85(+2.25%) |
Aug 03, 2021 | 170.47 | 171.74 | 164.93 | 170.85 | 182,027 | +0.21(+0.12%) |
Aug 02, 2021 | 183.00 | 184.42 | 169.23 | 170.64 | 323,342 | -11.36(-6.24%) |
Jul 30, 2021 | 176.00 | 182.66 | 175.00 | 182.00 | 286,239 | +4.30(+2.42%) |
Jul 29, 2021 | 177.99 | 181.97 | 175.71 | 177.70 | 211,629 | -0.28(-0.16%) |
Jul 28, 2021 | 171.00 | 179.33 | 171.00 | 177.98 | 203,348 | +7.69(+4.52%) |
Jul 27, 2021 | 169.49 | 171.00 | 164.00 | 170.29 | 170,722 | +0.75(+0.44%) |
Jul 26, 2021 | 174.83 | 174.83 | 166.73 | 169.54 | 164,076 | -5.14(-2.94%) |
Jul 23, 2021 | 173.68 | 174.98 | 168.53 | 174.68 | 137,197 | +1.27(+0.73%) |
Jul 22, 2021 | 176.27 | 176.90 | 171.60 | 173.41 | 171,456 | -2.55(-1.45%) |
Jul 21, 2021 | 171.53 | 176.97 | 169.44 | 175.96 | 222,959 | +5.79(+3.40%) |
Jul 20, 2021 | 168.85 | 172.39 | 165.03 | 170.17 | 294,733 | +2.10(+1.25%) |
Jul 19, 2021 | 166.29 | 172.57 | 163.71 | 168.07 | 248,872 | -1.51(-0.89%) |
Jul 16, 2021 | 166.49 | 170.66 | 164.18 | 169.58 | 399,495 | +5.59(+3.41%) |
Jul 15, 2021 | 171.68 | 173.18 | 158.41 | 163.99 | 812,067 | -7.64(-4.45%) |
Jul 14, 2021 | 181.64 | 181.64 | 169.41 | 171.63 | 397,342 | -9.66(-5.33%) |
Jul 13, 2021 | 187.00 | 187.88 | 178.63 | 181.29 | 313,334 | -6.72(-3.57%) |
Jul 12, 2021 | 185.96 | 189.61 | 181.25 | 188.01 | 260,727 | -1.25(-0.66%) |
Jul 09, 2021 | 191.44 | 193.93 | 188.64 | 189.26 | 131,527 | -0.37(-0.20%) |
Jul 08, 2021 | 182.31 | 191.28 | 182.31 | 189.63 | 175,070 | +0.80(+0.42%) |
Jul 07, 2021 | 194.32 | 195.05 | 185.00 | 188.83 | 186,986 | -3.64(-1.89%) |
Jul 06, 2021 | 187.26 | 193.96 | 184.22 | 192.47 | 332,922 | +4.82(+2.57%) |
Jul 02, 2021 | 189.62 | 190.31 | 186.49 | 187.65 | 274,784 | -1.37(-0.72%) |