Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 197.08 | 198.86 | 196.38 | 196.28 | 81,551 | +0.85(+0.44%) |
Sep 29, 2021 | 199.61 | 200.00 | 194.84 | 195.43 | 40,772 | -3.34(-1.68%) |
Sep 28, 2021 | 203.48 | 203.63 | 198.73 | 198.77 | 143,338 | -8.09(-3.91%) |
Sep 27, 2021 | 204.86 | 207.65 | 204.10 | 206.86 | 66,995 | +0.30(+0.14%) |
Sep 24, 2021 | 205.94 | 207.38 | 205.24 | 206.56 | 42,455 | -0.69(-0.33%) |
Sep 23, 2021 | 205.57 | 207.75 | 204.85 | 207.26 | 35,533 | +2.78(+1.36%) |
Sep 22, 2021 | 200.45 | 205.04 | 200.39 | 204.48 | 111,372 | +5.50(+2.77%) |
Sep 21, 2021 | 200.21 | 200.21 | 196.33 | 198.98 | 35,433 | +0.66(+0.34%) |
Sep 20, 2021 | 199.07 | 199.60 | 195.32 | 198.31 | 93,724 | -5.50(-2.70%) |
Sep 17, 2021 | 206.25 | 206.25 | 202.53 | 203.81 | 43,889 | -2.98(-1.44%) |
Sep 16, 2021 | 204.32 | 207.47 | 203.32 | 206.80 | 65,092 | +1.34(+0.65%) |
Sep 15, 2021 | 204.41 | 205.56 | 202.24 | 205.46 | 26,418 | +0.94(+0.46%) |
Sep 14, 2021 | 206.06 | 206.40 | 203.74 | 204.52 | 44,812 | -0.36(-0.17%) |
Sep 13, 2021 | 204.19 | 205.00 | 201.45 | 204.88 | 48,030 | +2.67(+1.32%) |
Sep 10, 2021 | 203.44 | 206.09 | 202.11 | 202.21 | 58,616 | +0.77(+0.38%) |
Sep 09, 2021 | 200.83 | 203.55 | 200.83 | 201.44 | 36,782 | +0.94(+0.47%) |
Sep 08, 2021 | 203.38 | 203.38 | 199.28 | 200.50 | 50,937 | -3.33(-1.63%) |
Sep 07, 2021 | 204.70 | 205.67 | 203.20 | 203.82 | 38,073 | -0.87(-0.43%) |
Sep 03, 2021 | 203.82 | 205.57 | 203.82 | 204.70 | 31,248 | +1.00(+0.49%) |
Sep 02, 2021 | 203.03 | 204.56 | 202.94 | 203.70 | 32,553 | +1.72(+0.85%) |
Sep 01, 2021 | 202.31 | 202.90 | 201.05 | 201.98 | 28,999 | +1.17(+0.58%) |
Aug 31, 2021 | 202.91 | 203.63 | 199.09 | 200.81 | 33,669 | -2.10(-1.04%) |
Aug 30, 2021 | 202.81 | 203.91 | 201.17 | 202.91 | 49,939 | +1.30(+0.64%) |
Aug 27, 2021 | 197.03 | 202.02 | 196.13 | 201.62 | 50,124 | +4.99(+2.54%) |
Aug 26, 2021 | 195.82 | 198.21 | 195.39 | 196.63 | 68,896 | +0.53(+0.27%) |
Aug 25, 2021 | 195.48 | 197.48 | 195.48 | 196.10 | 35,579 | +0.89(+0.46%) |
Aug 24, 2021 | 195.33 | 196.16 | 194.61 | 195.21 | 37,649 | +0.67(+0.35%) |
Aug 23, 2021 | 191.86 | 194.75 | 191.55 | 194.54 | 40,358 | +4.75(+2.50%) |
Aug 20, 2021 | 187.65 | 189.83 | 187.22 | 189.79 | 166,577 | +2.66(+1.42%) |
Aug 19, 2021 | 184.74 | 188.34 | 184.27 | 187.13 | 49,965 | +0.67(+0.36%) |
Aug 18, 2021 | 187.26 | 188.96 | 186.21 | 186.46 | 26,246 | -1.16(-0.62%) |
Aug 17, 2021 | 190.21 | 190.21 | 185.74 | 187.62 | 41,568 | -4.53(-2.36%) |
Aug 16, 2021 | 192.84 | 192.84 | 190.83 | 192.15 | 39,956 | -1.66(-0.86%) |
Aug 13, 2021 | 193.65 | 194.15 | 192.68 | 193.81 | 26,032 | +0.31(+0.16%) |
Aug 12, 2021 | 194.58 | 194.58 | 192.44 | 193.51 | 54,857 | -2.12(-1.08%) |
Aug 11, 2021 | 196.20 | 196.20 | 192.32 | 195.63 | 37,713 | +0.05(+0.03%) |
Aug 10, 2021 | 196.19 | 196.19 | 192.67 | 195.58 | 22,975 | -0.28(-0.14%) |
Aug 09, 2021 | 196.69 | 197.00 | 194.51 | 195.85 | 82,302 | -0.76(-0.39%) |
Aug 06, 2021 | 194.99 | 197.35 | 194.15 | 196.62 | 24,888 | +0.74(+0.38%) |
Aug 05, 2021 | 194.00 | 197.03 | 194.00 | 195.88 | 31,911 | +2.68(+1.39%) |
Aug 04, 2021 | 191.01 | 193.85 | 190.97 | 193.20 | 42,527 | +1.75(+0.91%) |
Aug 03, 2021 | 190.64 | 191.61 | 188.11 | 191.45 | 27,068 | +1.48(+0.78%) |
Aug 02, 2021 | 191.42 | 193.13 | 189.93 | 189.98 | 35,645 | +0.67(+0.36%) |
Jul 30, 2021 | 184.80 | 189.34 | 184.80 | 189.30 | 48,494 | +2.64(+1.41%) |
Jul 29, 2021 | 182.70 | 187.19 | 182.70 | 186.67 | 56,779 | +4.77(+2.62%) |
Jul 28, 2021 | 178.07 | 183.04 | 178.07 | 181.90 | 57,095 | +4.85(+2.74%) |
Jul 27, 2021 | 180.59 | 180.59 | 172.86 | 177.05 | 110,807 | -4.30(-2.37%) |
Jul 26, 2021 | 181.16 | 182.55 | 180.35 | 181.35 | 32,584 | -0.79(-0.44%) |
Jul 23, 2021 | 181.86 | 182.15 | 179.45 | 182.15 | 47,409 | +1.14(+0.63%) |
Jul 22, 2021 | 182.78 | 182.88 | 179.52 | 181.01 | 95,292 | -2.81(-1.53%) |
Jul 21, 2021 | 178.81 | 183.83 | 178.81 | 183.81 | 44,984 | +5.54(+3.11%) |
Jul 20, 2021 | 175.25 | 179.58 | 173.53 | 178.27 | 73,150 | +3.63(+2.08%) |
Jul 19, 2021 | 172.09 | 175.50 | 170.93 | 174.64 | 156,167 | -0.53(-0.30%) |
Jul 16, 2021 | 180.38 | 180.75 | 175.06 | 175.17 | 48,692 | -4.11(-2.29%) |
Jul 15, 2021 | 182.32 | 182.32 | 177.45 | 179.28 | 91,335 | -3.83(-2.09%) |
Jul 14, 2021 | 187.03 | 188.08 | 182.87 | 183.11 | 90,725 | -2.18(-1.18%) |
Jul 13, 2021 | 186.21 | 186.58 | 184.75 | 185.29 | 89,213 | -2.06(-1.10%) |
Jul 12, 2021 | 186.21 | 187.35 | 185.10 | 187.35 | 31,433 | +1.72(+0.92%) |
Jul 09, 2021 | 183.10 | 185.89 | 181.76 | 185.63 | 47,511 | +3.30(+1.81%) |
Jul 08, 2021 | 181.20 | 183.76 | 178.44 | 182.33 | 80,898 | -3.20(-1.73%) |
Jul 07, 2021 | 190.32 | 190.32 | 184.54 | 185.54 | 78,338 | -3.25(-1.72%) |
Jul 06, 2021 | 189.66 | 189.66 | 186.26 | 188.79 | 37,283 | -0.22(-0.12%) |
Jul 02, 2021 | 189.28 | 189.36 | 187.97 | 189.01 | 148,082 | +1.04(+0.55%) |