Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 203.80 | 204.31 | 198.76 | 198.78 | 403,764 | -3.67(-1.81%) |
Sep 29, 2021 | 202.51 | 203.99 | 201.39 | 202.45 | 392,364 | +0.70(+0.35%) |
Sep 28, 2021 | 203.96 | 204.54 | 201.47 | 201.75 | 318,839 | -3.26(-1.59%) |
Sep 27, 2021 | 203.03 | 205.14 | 202.11 | 205.01 | 291,974 | +0.77(+0.38%) |
Sep 24, 2021 | 202.15 | 204.66 | 202.07 | 204.24 | 145,713 | +1.47(+0.72%) |
Sep 23, 2021 | 199.60 | 204.91 | 199.60 | 202.77 | 327,790 | +4.18(+2.10%) |
Sep 22, 2021 | 198.55 | 200.53 | 197.66 | 198.59 | 315,677 | +1.42(+0.72%) |
Sep 21, 2021 | 202.87 | 203.83 | 197.12 | 197.17 | 333,277 | -4.61(-2.28%) |
Sep 20, 2021 | 201.64 | 202.93 | 199.27 | 201.78 | 379,930 | -2.80(-1.37%) |
Sep 17, 2021 | 206.83 | 208.38 | 203.89 | 204.58 | 732,710 | -3.83(-1.84%) |
Sep 16, 2021 | 208.47 | 210.47 | 205.85 | 208.41 | 522,100 | +0.10(+0.05%) |
Sep 15, 2021 | 201.69 | 209.50 | 201.08 | 208.31 | 591,689 | +6.26(+3.10%) |
Sep 14, 2021 | 203.32 | 203.59 | 199.75 | 202.05 | 303,459 | -0.12(-0.06%) |
Sep 13, 2021 | 203.92 | 205.09 | 200.75 | 202.17 | 297,876 | -0.79(-0.39%) |
Sep 10, 2021 | 204.33 | 205.22 | 202.30 | 202.96 | 325,117 | -0.34(-0.17%) |
Sep 09, 2021 | 202.33 | 204.66 | 200.76 | 203.30 | 211,001 | +0.97(+0.48%) |
Sep 08, 2021 | 202.73 | 204.58 | 200.72 | 202.33 | 320,626 | -0.07(-0.03%) |
Sep 07, 2021 | 204.12 | 203.61 | 201.50 | 202.40 | 395,821 | -1.21(-0.59%) |
Sep 03, 2021 | 203.28 | 204.97 | 202.50 | 203.61 | 454,333 | +0.24(+0.12%) |
Sep 02, 2021 | 203.33 | 203.54 | 200.29 | 203.37 | 1,189,762 | +0.84(+0.41%) |
Sep 01, 2021 | 203.68 | 203.95 | 198.70 | 202.53 | 514,564 | -1.04(-0.51%) |
Aug 31, 2021 | 206.12 | 206.12 | 202.70 | 203.57 | 525,836 | -2.29(-1.11%) |
Aug 30, 2021 | 206.32 | 208.21 | 205.47 | 205.86 | 347,910 | +0.29(+0.14%) |
Aug 27, 2021 | 204.88 | 206.46 | 204.00 | 205.57 | 276,591 | +1.24(+0.61%) |
Aug 26, 2021 | 206.34 | 207.01 | 203.86 | 204.33 | 253,151 | -1.56(-0.76%) |
Aug 25, 2021 | 205.90 | 208.50 | 205.70 | 205.89 | 311,039 | +0.28(+0.14%) |
Aug 24, 2021 | 203.08 | 205.67 | 203.08 | 205.61 | 266,448 | +2.53(+1.25%) |
Aug 23, 2021 | 201.55 | 204.46 | 201.55 | 203.08 | 293,824 | +3.22(+1.61%) |
Aug 20, 2021 | 198.11 | 200.03 | 197.00 | 199.86 | 294,346 | +1.91(+0.96%) |
Aug 19, 2021 | 196.68 | 199.98 | 195.74 | 197.95 | 290,356 | -0.17(-0.09%) |
Aug 18, 2021 | 201.07 | 202.06 | 197.85 | 198.12 | 352,807 | -3.90(-1.93%) |
Aug 17, 2021 | 202.34 | 202.70 | 201.01 | 202.02 | 260,905 | -1.69(-0.83%) |
Aug 16, 2021 | 203.22 | 204.44 | 201.66 | 203.71 | 439,870 | -0.66(-0.32%) |
Aug 13, 2021 | 206.57 | 206.90 | 203.77 | 204.37 | 387,680 | -2.41(-1.17%) |
Aug 12, 2021 | 206.89 | 207.60 | 205.94 | 206.78 | 416,137 | -0.79(-0.38%) |
Aug 11, 2021 | 209.00 | 209.53 | 206.33 | 207.57 | 272,560 | -0.96(-0.46%) |
Aug 10, 2021 | 210.28 | 211.80 | 207.17 | 208.53 | 313,761 | -1.55(-0.74%) |
Aug 09, 2021 | 212.16 | 212.43 | 210.00 | 210.08 | 297,905 | -1.36(-0.64%) |
Aug 06, 2021 | 211.20 | 214.31 | 210.18 | 211.44 | 329,086 | +0.06(+0.03%) |
Aug 05, 2021 | 212.50 | 214.59 | 211.06 | 211.38 | 326,361 | -0.70(-0.33%) |
Aug 04, 2021 | 211.34 | 213.53 | 210.54 | 212.08 | 421,159 | -0.87(-0.41%) |
Aug 03, 2021 | 208.31 | 215.56 | 208.00 | 212.95 | 899,986 | +6.33(+3.06%) |
Aug 02, 2021 | 205.40 | 207.53 | 204.36 | 206.62 | 593,107 | +0.11(+0.05%) |
Jul 30, 2021 | 205.29 | 207.46 | 202.27 | 206.51 | 457,701 | +0.62(+0.30%) |
Jul 29, 2021 | 203.04 | 207.84 | 202.24 | 205.89 | 548,280 | +2.91(+1.43%) |
Jul 28, 2021 | 204.66 | 206.16 | 201.98 | 202.98 | 748,532 | -1.59(-0.78%) |
Jul 27, 2021 | 206.57 | 211.95 | 199.29 | 204.57 | 1,868,412 | +11.95(+6.20%) |
Jul 26, 2021 | 191.36 | 193.94 | 191.20 | 192.62 | 1,047,450 | +0.44(+0.23%) |
Jul 23, 2021 | 191.55 | 193.25 | 189.69 | 192.18 | 528,471 | +2.22(+1.17%) |
Jul 22, 2021 | 188.07 | 190.70 | 187.29 | 189.96 | 472,442 | +2.97(+1.59%) |
Jul 21, 2021 | 187.31 | 188.02 | 185.94 | 186.99 | 214,260 | +0.31(+0.17%) |
Jul 20, 2021 | 183.56 | 187.60 | 182.62 | 186.68 | 341,551 | +3.73(+2.04%) |
Jul 19, 2021 | 183.27 | 184.33 | 181.98 | 182.95 | 348,803 | -2.68(-1.44%) |
Jul 16, 2021 | 185.22 | 186.99 | 184.84 | 185.63 | 314,187 | +0.63(+0.34%) |
Jul 15, 2021 | 187.12 | 187.89 | 184.61 | 185.00 | 215,368 | -3.09(-1.64%) |
Jul 14, 2021 | 187.29 | 190.66 | 186.88 | 188.09 | 315,002 | +2.70(+1.46%) |
Jul 13, 2021 | 186.22 | 186.98 | 184.34 | 185.39 | 310,727 | -0.63(-0.34%) |
Jul 12, 2021 | 191.08 | 192.19 | 184.37 | 186.02 | 619,795 | -4.84(-2.54%) |
Jul 09, 2021 | 187.52 | 191.26 | 187.34 | 190.86 | 329,520 | +4.77(+2.56%) |
Jul 08, 2021 | 184.20 | 186.57 | 183.21 | 186.09 | 405,900 | -0.82(-0.44%) |
Jul 07, 2021 | 190.83 | 191.31 | 185.64 | 186.91 | 330,875 | -2.61(-1.38%) |
Jul 06, 2021 | 187.75 | 189.72 | 183.72 | 189.52 | 549,739 | +1.53(+0.81%) |
Jul 02, 2021 | 189.55 | 189.76 | 185.86 | 187.99 | 394,748 | -0.64(-0.34%) |