Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 192.09 | 194.23 | 190.24 | 190.32 | 1,821,590 | -0.83(-0.44%) |
Sep 29, 2021 | 190.88 | 192.78 | 188.81 | 191.16 | 1,459,059 | +2.18(+1.15%) |
Sep 28, 2021 | 192.16 | 192.39 | 187.57 | 188.98 | 1,996,498 | -4.93(-2.54%) |
Sep 27, 2021 | 200.00 | 200.00 | 192.66 | 193.91 | 2,003,385 | -6.79(-3.39%) |
Sep 24, 2021 | 200.42 | 201.54 | 199.75 | 200.71 | 1,134,254 | +0.02(+0.01%) |
Sep 23, 2021 | 198.20 | 201.93 | 198.20 | 200.69 | 1,221,616 | +3.29(+1.67%) |
Sep 22, 2021 | 198.50 | 199.58 | 196.40 | 197.39 | 1,706,762 | +0.33(+0.17%) |
Sep 21, 2021 | 195.66 | 197.83 | 195.23 | 197.06 | 1,647,318 | +2.34(+1.20%) |
Sep 20, 2021 | 192.81 | 195.95 | 192.22 | 194.72 | 1,553,858 | +0.13(+0.07%) |
Sep 17, 2021 | 196.59 | 198.55 | 193.99 | 194.59 | 4,243,607 | -4.20(-2.11%) |
Sep 16, 2021 | 200.02 | 200.18 | 197.44 | 198.78 | 1,677,662 | -1.17(-0.58%) |
Sep 15, 2021 | 199.70 | 201.15 | 198.39 | 199.95 | 1,381,539 | +0.40(+0.20%) |
Sep 14, 2021 | 200.97 | 202.44 | 199.37 | 199.55 | 1,826,499 | -1.42(-0.71%) |
Sep 13, 2021 | 204.45 | 204.45 | 198.24 | 200.97 | 1,436,079 | -1.96(-0.97%) |
Sep 10, 2021 | 202.65 | 203.76 | 202.28 | 202.93 | 1,177,889 | +0.96(+0.48%) |
Sep 09, 2021 | 205.38 | 205.87 | 201.81 | 201.97 | 1,131,898 | -3.25(-1.58%) |
Sep 08, 2021 | 202.93 | 205.29 | 202.44 | 205.22 | 849,293 | +1.49(+0.73%) |
Sep 07, 2021 | 205.36 | 205.75 | 201.42 | 203.73 | 996,828 | -1.84(-0.90%) |
Sep 03, 2021 | 204.13 | 205.97 | 203.08 | 205.57 | 1,023,585 | +0.46(+0.22%) |
Sep 02, 2021 | 203.35 | 205.15 | 202.66 | 205.11 | 1,138,845 | +2.72(+1.35%) |
Sep 01, 2021 | 200.54 | 202.41 | 199.48 | 202.38 | 1,051,368 | +1.84(+0.92%) |
Aug 31, 2021 | 201.76 | 202.03 | 199.09 | 200.54 | 1,510,278 | -1.30(-0.65%) |
Aug 30, 2021 | 199.81 | 202.92 | 199.79 | 201.84 | 681,195 | +2.03(+1.02%) |
Aug 27, 2021 | 200.66 | 202.14 | 199.23 | 199.81 | 872,422 | -0.20(-0.10%) |
Aug 26, 2021 | 200.78 | 201.45 | 199.36 | 200.01 | 977,073 | -0.40(-0.20%) |
Aug 25, 2021 | 200.37 | 201.05 | 198.99 | 200.41 | 796,381 | -0.55(-0.27%) |
Aug 24, 2021 | 202.04 | 202.89 | 200.47 | 200.96 | 998,336 | -1.45(-0.72%) |
Aug 23, 2021 | 203.63 | 204.46 | 201.94 | 202.41 | 1,103,286 | -0.57(-0.28%) |
Aug 20, 2021 | 202.56 | 204.17 | 202.55 | 202.98 | 1,217,941 | +0.60(+0.30%) |
Aug 19, 2021 | 199.02 | 203.96 | 198.70 | 202.38 | 1,149,023 | +3.05(+1.53%) |
Aug 18, 2021 | 202.18 | 202.75 | 199.17 | 199.33 | 1,111,183 | -3.20(-1.58%) |
Aug 17, 2021 | 200.53 | 202.66 | 200.53 | 202.54 | 1,102,123 | +1.78(+0.89%) |
Aug 16, 2021 | 197.65 | 200.80 | 197.08 | 200.75 | 1,061,062 | +3.23(+1.64%) |
Aug 13, 2021 | 196.57 | 197.65 | 195.67 | 197.52 | 953,267 | +1.61(+0.82%) |
Aug 12, 2021 | 193.62 | 196.48 | 193.31 | 195.91 | 847,832 | +2.38(+1.23%) |
Aug 11, 2021 | 194.58 | 195.96 | 193.09 | 193.53 | 1,105,684 | -1.32(-0.68%) |
Aug 10, 2021 | 196.25 | 196.93 | 194.29 | 194.85 | 1,506,495 | -0.94(-0.48%) |
Aug 09, 2021 | 198.39 | 198.97 | 194.76 | 195.79 | 1,262,834 | -2.12(-1.07%) |
Aug 06, 2021 | 200.19 | 200.19 | 196.20 | 197.91 | 1,308,375 | -1.92(-0.96%) |
Aug 05, 2021 | 194.11 | 199.96 | 191.78 | 199.83 | 2,192,487 | -0.93(-0.46%) |
Aug 04, 2021 | 200.16 | 202.93 | 199.25 | 200.76 | 1,861,761 | +0.68(+0.34%) |
Aug 03, 2021 | 199.01 | 200.31 | 198.29 | 200.09 | 2,973,999 | +1.95(+0.98%) |
Aug 02, 2021 | 199.48 | 200.39 | 197.38 | 198.14 | 1,612,421 | -0.58(-0.29%) |
Jul 30, 2021 | 198.48 | 200.19 | 198.25 | 198.72 | 2,476,188 | -1.39(-0.70%) |
Jul 29, 2021 | 199.97 | 201.63 | 199.62 | 200.11 | 1,137,154 | +0.83(+0.42%) |
Jul 28, 2021 | 198.31 | 199.90 | 197.63 | 199.28 | 1,391,090 | +1.37(+0.69%) |
Jul 27, 2021 | 197.36 | 198.71 | 197.07 | 197.90 | 1,650,659 | +1.03(+0.52%) |
Jul 26, 2021 | 198.63 | 198.85 | 196.24 | 196.87 | 1,142,438 | -2.72(-1.36%) |
Jul 23, 2021 | 197.78 | 199.93 | 196.71 | 199.59 | 976,971 | +2.99(+1.52%) |
Jul 22, 2021 | 194.63 | 196.96 | 194.45 | 196.60 | 1,518,631 | +2.45(+1.26%) |
Jul 21, 2021 | 196.92 | 196.92 | 193.24 | 194.15 | 1,915,286 | -2.03(-1.03%) |
Jul 20, 2021 | 193.36 | 197.49 | 193.36 | 196.18 | 1,922,637 | +2.48(+1.28%) |
Jul 19, 2021 | 194.43 | 195.33 | 191.47 | 193.70 | 2,117,543 | -1.81(-0.93%) |
Jul 16, 2021 | 195.71 | 196.06 | 193.42 | 195.51 | 1,823,503 | -0.55(-0.28%) |
Jul 15, 2021 | 197.07 | 197.07 | 194.86 | 196.06 | 1,468,657 | -1.02(-0.52%) |
Jul 14, 2021 | 195.88 | 197.82 | 195.38 | 197.07 | 1,837,258 | +1.93(+0.99%) |
Jul 13, 2021 | 194.46 | 196.38 | 194.06 | 195.15 | 3,063,021 | +0.96(+0.49%) |
Jul 12, 2021 | 193.78 | 195.14 | 193.34 | 194.19 | 2,722,672 | +0.81(+0.42%) |
Jul 09, 2021 | 193.00 | 194.25 | 192.06 | 193.37 | 1,553,532 | +0.53(+0.27%) |
Jul 08, 2021 | 191.71 | 193.08 | 189.34 | 192.84 | 2,878,310 | -0.43(-0.22%) |
Jul 07, 2021 | 191.13 | 193.50 | 189.26 | 193.28 | 2,707,656 | +3.31(+1.74%) |
Jul 06, 2021 | 188.70 | 190.27 | 187.61 | 189.97 | 1,568,088 | +1.29(+0.68%) |
Jul 02, 2021 | 185.90 | 189.01 | 185.79 | 188.67 | 1,804,714 | +3.34(+1.80%) |