Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 190.00 | 193.75 | 182.50 | 193.00 | 8,908 | +3.00(+1.58%) |
Sep 29, 2021 | 203.00 | 204.25 | 188.75 | 190.00 | 8,831 | -13.00(-6.40%) |
Sep 28, 2021 | 201.50 | 205.25 | 196.25 | 203.00 | 5,877 | -2.00(-0.98%) |
Sep 27, 2021 | 199.00 | 207.28 | 198.38 | 205.00 | 5,405 | +4.25(+2.12%) |
Sep 24, 2021 | 201.00 | 206.46 | 196.50 | 200.75 | 3,253 | -2.00(-0.99%) |
Sep 23, 2021 | 202.50 | 208.25 | 196.00 | 202.75 | 11,483 | +0.50(+0.25%) |
Sep 22, 2021 | 204.50 | 208.25 | 199.00 | 202.25 | 5,042 | -2.75(-1.34%) |
Sep 21, 2021 | 193.50 | 218.75 | 193.00 | 205.00 | 10,801 | +11.00(+5.67%) |
Sep 20, 2021 | 190.00 | 198.00 | 185.75 | 194.00 | 5,820 | -2.00(-1.02%) |
Sep 17, 2021 | 196.75 | 206.18 | 190.25 | 196.00 | 13,277 | +1.50(+0.77%) |
Sep 16, 2021 | 180.50 | 198.00 | 171.75 | 194.50 | 18,923 | +14.25(+7.91%) |
Sep 15, 2021 | 185.25 | 190.00 | 179.00 | 180.25 | 7,491 | -4.75(-2.57%) |
Sep 14, 2021 | 202.75 | 202.75 | 181.25 | 185.00 | 11,280 | -16.50(-8.19%) |
Sep 13, 2021 | 208.25 | 208.25 | 196.50 | 201.50 | 6,643 | -6.50(-3.12%) |
Sep 10, 2021 | 209.25 | 213.75 | 205.25 | 208.00 | 3,848 | -0.75(-0.36%) |
Sep 09, 2021 | 203.00 | 213.50 | 203.00 | 208.75 | 3,369 | +5.75(+2.83%) |
Sep 08, 2021 | 210.25 | 213.69 | 198.75 | 203.00 | 3,319 | -9.50(-4.47%) |
Sep 07, 2021 | 204.25 | 213.75 | 204.25 | 212.50 | 4,967 | +8.25(+4.04%) |
Sep 03, 2021 | 212.50 | 213.75 | 202.00 | 204.25 | 5,362 | -7.50(-3.54%) |
Sep 02, 2021 | 216.00 | 218.75 | 206.25 | 211.75 | 4,935 | -4.25(-1.97%) |
Sep 01, 2021 | 217.50 | 219.00 | 210.50 | 216.00 | 5,369 | +0.50(+0.23%) |
Aug 31, 2021 | 219.75 | 219.75 | 211.75 | 215.50 | 9,509 | -0.50(-0.23%) |
Aug 30, 2021 | 214.50 | 216.75 | 206.62 | 216.00 | 2,514 | +2.25(+1.05%) |
Aug 27, 2021 | 205.00 | 214.50 | 203.75 | 213.75 | 3,377 | +10.00(+4.91%) |
Aug 26, 2021 | 208.00 | 216.00 | 201.88 | 203.75 | 4,043 | -4.00(-1.93%) |
Aug 25, 2021 | 210.75 | 216.75 | 205.25 | 207.75 | 6,452 | -5.00(-2.35%) |
Aug 24, 2021 | 212.00 | 221.25 | 208.88 | 212.75 | 7,827 | -0.25(-0.12%) |
Aug 23, 2021 | 206.00 | 216.25 | 202.50 | 213.00 | 6,882 | +12.00(+5.97%) |
Aug 20, 2021 | 198.75 | 212.50 | 198.75 | 201.00 | 7,121 | +0.75(+0.37%) |
Aug 19, 2021 | 217.25 | 219.50 | 198.25 | 200.25 | 4,288 | -14.50(-6.75%) |
Aug 18, 2021 | 201.00 | 227.75 | 199.00 | 214.75 | 10,125 | +11.75(+5.79%) |
Aug 17, 2021 | 194.75 | 205.50 | 190.25 | 203.00 | 6,065 | +5.50(+2.78%) |
Aug 16, 2021 | 197.00 | 202.50 | 195.00 | 197.50 | 4,335 | -2.25(-1.13%) |
Aug 13, 2021 | 199.00 | 206.25 | 191.09 | 199.75 | 10,918 | +6.25(+3.23%) |
Aug 12, 2021 | 198.50 | 198.50 | 175.00 | 193.50 | 8,162 | +4.00(+2.11%) |
Aug 11, 2021 | 189.50 | 191.75 | 175.25 | 189.50 | 8,516 | +0.25(+0.13%) |
Aug 10, 2021 | 201.25 | 201.25 | 187.75 | 189.25 | 6,866 | -10.25(-5.14%) |
Aug 09, 2021 | 204.75 | 208.75 | 197.62 | 199.50 | 5,123 | -0.50(-0.25%) |
Aug 06, 2021 | 198.50 | 202.50 | 192.00 | 200.00 | 2,688 | +1.75(+0.88%) |
Aug 05, 2021 | 197.00 | 203.75 | 193.50 | 198.25 | 3,502 | +2.50(+1.28%) |
Aug 04, 2021 | 206.00 | 208.50 | 191.00 | 195.75 | 6,893 | -11.25(-5.43%) |
Aug 03, 2021 | 210.75 | 212.50 | 200.25 | 207.00 | 5,231 | -2.75(-1.31%) |
Aug 02, 2021 | 210.50 | 213.25 | 208.41 | 209.75 | 3,264 | +2.50(+1.21%) |
Jul 30, 2021 | 219.50 | 225.00 | 204.75 | 207.25 | 6,177 | -11.75(-5.37%) |
Jul 29, 2021 | 222.50 | 222.50 | 215.00 | 219.00 | 7,403 | +2.75(+1.27%) |
Jul 28, 2021 | 210.75 | 219.75 | 208.25 | 216.25 | 5,857 | +5.00(+2.37%) |
Jul 27, 2021 | 224.25 | 231.00 | 210.00 | 211.25 | 6,283 | -10.50(-4.74%) |
Jul 26, 2021 | 231.25 | 232.25 | 218.75 | 221.75 | 4,642 | -10.50(-4.52%) |
Jul 23, 2021 | 235.75 | 237.50 | 230.00 | 232.25 | 4,357 | -2.00(-0.85%) |
Jul 22, 2021 | 243.25 | 243.62 | 229.75 | 234.25 | 3,373 | -7.75(-3.20%) |
Jul 21, 2021 | 234.50 | 246.00 | 228.75 | 242.00 | 5,701 | +11.25(+4.88%) |
Jul 20, 2021 | 222.75 | 234.75 | 218.75 | 230.75 | 6,212 | +5.50(+2.44%) |
Jul 19, 2021 | 215.25 | 230.75 | 204.75 | 225.25 | 10,641 | +6.75(+3.09%) |
Jul 16, 2021 | 227.50 | 227.50 | 216.50 | 218.50 | 7,170 | -7.00(-3.10%) |
Jul 15, 2021 | 232.00 | 234.25 | 218.38 | 225.50 | 13,822 | -7.00(-3.01%) |
Jul 14, 2021 | 247.00 | 247.00 | 230.00 | 232.50 | 8,942 | -13.75(-5.58%) |
Jul 13, 2021 | 247.00 | 253.75 | 241.50 | 246.25 | 12,077 | +1.00(+0.41%) |
Jul 12, 2021 | 261.25 | 262.75 | 244.00 | 245.25 | 6,687 | -17.00(-6.48%) |
Jul 09, 2021 | 246.50 | 267.50 | 244.25 | 262.25 | 7,674 | +18.50(+7.59%) |
Jul 08, 2021 | 234.00 | 248.75 | 230.50 | 243.75 | 5,625 | +1.25(+0.52%) |
Jul 07, 2021 | 237.50 | 248.75 | 230.00 | 242.50 | 7,637 | +5.00(+2.11%) |
Jul 06, 2021 | 243.00 | 243.50 | 232.75 | 237.50 | 5,235 | -3.00(-1.25%) |
Jul 02, 2021 | 252.00 | 252.00 | 238.00 | 240.50 | 9,148 | -11.25(-4.47%) |