Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 196.97 | 198.75 | 196.28 | 196.18 | 81,596 | +0.85(+0.44%) |
Sep 29, 2021 | 199.51 | 199.89 | 194.74 | 195.32 | 40,794 | -3.34(-1.68%) |
Sep 28, 2021 | 203.37 | 203.52 | 198.62 | 198.66 | 143,416 | -8.09(-3.91%) |
Sep 27, 2021 | 204.75 | 207.53 | 203.99 | 206.75 | 67,032 | +0.30(+0.14%) |
Sep 24, 2021 | 205.83 | 207.26 | 205.12 | 206.45 | 42,478 | -0.69(-0.34%) |
Sep 23, 2021 | 205.46 | 207.64 | 204.74 | 207.15 | 35,553 | +2.77(+1.36%) |
Sep 22, 2021 | 200.34 | 204.93 | 200.28 | 204.37 | 111,432 | +5.50(+2.77%) |
Sep 21, 2021 | 200.10 | 200.10 | 196.22 | 198.87 | 35,453 | +0.66(+0.34%) |
Sep 20, 2021 | 198.96 | 199.50 | 195.22 | 198.21 | 93,775 | -5.50(-2.70%) |
Sep 17, 2021 | 206.14 | 206.14 | 202.42 | 203.70 | 43,913 | -2.98(-1.44%) |
Sep 16, 2021 | 204.21 | 207.36 | 203.21 | 206.69 | 65,127 | +1.34(+0.65%) |
Sep 15, 2021 | 204.30 | 205.45 | 202.13 | 205.35 | 26,433 | +0.94(+0.46%) |
Sep 14, 2021 | 205.94 | 206.29 | 203.62 | 204.41 | 44,836 | -0.36(-0.17%) |
Sep 13, 2021 | 204.08 | 204.89 | 201.34 | 204.76 | 48,056 | +2.67(+1.32%) |
Sep 10, 2021 | 203.33 | 205.97 | 202.00 | 202.10 | 58,648 | +0.77(+0.38%) |
Sep 09, 2021 | 200.72 | 203.44 | 200.72 | 201.33 | 36,802 | +0.94(+0.47%) |
Sep 08, 2021 | 203.27 | 203.27 | 199.17 | 200.38 | 50,965 | -3.33(-1.63%) |
Sep 07, 2021 | 204.59 | 205.56 | 203.09 | 203.71 | 38,094 | -0.87(-0.43%) |
Sep 03, 2021 | 203.71 | 205.46 | 203.71 | 204.59 | 31,265 | +1.00(+0.49%) |
Sep 02, 2021 | 202.92 | 204.45 | 202.83 | 203.59 | 32,570 | +1.71(+0.85%) |
Sep 01, 2021 | 202.20 | 202.79 | 200.94 | 201.87 | 29,014 | +1.17(+0.58%) |
Aug 31, 2021 | 202.80 | 203.52 | 198.98 | 200.70 | 33,688 | -2.10(-1.04%) |
Aug 30, 2021 | 202.70 | 203.79 | 201.06 | 202.80 | 49,967 | +1.30(+0.64%) |
Aug 27, 2021 | 196.92 | 201.91 | 196.02 | 201.50 | 50,151 | +4.98(+2.54%) |
Aug 26, 2021 | 195.71 | 198.10 | 195.28 | 196.52 | 68,933 | +0.52(+0.27%) |
Aug 25, 2021 | 195.37 | 197.37 | 195.37 | 196.00 | 35,598 | +0.89(+0.46%) |
Aug 24, 2021 | 195.22 | 196.05 | 194.50 | 195.10 | 37,670 | +0.67(+0.35%) |
Aug 23, 2021 | 191.76 | 194.65 | 191.45 | 194.43 | 40,380 | +4.75(+2.50%) |
Aug 20, 2021 | 187.54 | 189.72 | 187.12 | 189.69 | 166,668 | +2.66(+1.42%) |
Aug 19, 2021 | 184.64 | 188.24 | 184.17 | 187.03 | 49,992 | +0.67(+0.36%) |
Aug 18, 2021 | 187.16 | 188.85 | 186.11 | 186.36 | 26,260 | -1.16(-0.62%) |
Aug 17, 2021 | 190.10 | 190.10 | 185.63 | 187.52 | 41,591 | -4.53(-2.36%) |
Aug 16, 2021 | 192.74 | 192.74 | 190.73 | 192.04 | 39,978 | -1.66(-0.86%) |
Aug 13, 2021 | 193.54 | 194.04 | 192.58 | 193.71 | 26,046 | +0.31(+0.16%) |
Aug 12, 2021 | 194.47 | 194.47 | 192.33 | 193.40 | 54,887 | -2.12(-1.08%) |
Aug 11, 2021 | 196.09 | 196.09 | 192.21 | 195.52 | 37,733 | +0.05(+0.03%) |
Aug 10, 2021 | 196.09 | 196.09 | 192.56 | 195.47 | 22,988 | -0.28(-0.14%) |
Aug 09, 2021 | 196.58 | 196.90 | 194.41 | 195.75 | 82,347 | -0.76(-0.39%) |
Aug 06, 2021 | 194.89 | 197.25 | 194.04 | 196.51 | 24,901 | +0.74(+0.38%) |
Aug 05, 2021 | 193.90 | 196.92 | 193.90 | 195.77 | 31,928 | +2.68(+1.39%) |
Aug 04, 2021 | 190.90 | 193.75 | 190.86 | 193.09 | 42,550 | +1.74(+0.91%) |
Aug 03, 2021 | 190.54 | 191.51 | 188.01 | 191.35 | 27,083 | +1.48(+0.78%) |
Aug 02, 2021 | 191.32 | 193.03 | 189.83 | 189.87 | 35,664 | +0.67(+0.36%) |
Jul 30, 2021 | 184.70 | 189.24 | 184.70 | 189.20 | 48,520 | +2.64(+1.41%) |
Jul 29, 2021 | 182.60 | 187.09 | 182.60 | 186.56 | 56,810 | +4.76(+2.62%) |
Jul 28, 2021 | 177.97 | 182.94 | 177.97 | 181.80 | 57,126 | +4.84(+2.74%) |
Jul 27, 2021 | 180.49 | 180.49 | 172.76 | 176.95 | 110,867 | -4.30(-2.37%) |
Jul 26, 2021 | 181.07 | 182.45 | 180.26 | 181.25 | 32,602 | -0.79(-0.44%) |
Jul 23, 2021 | 181.76 | 182.05 | 179.35 | 182.05 | 47,435 | +1.14(+0.63%) |
Jul 22, 2021 | 182.68 | 182.78 | 179.42 | 180.91 | 95,344 | -2.80(-1.53%) |
Jul 21, 2021 | 178.71 | 183.73 | 178.71 | 183.71 | 45,009 | +5.54(+3.11%) |
Jul 20, 2021 | 175.15 | 179.48 | 173.44 | 178.17 | 73,190 | +3.63(+2.08%) |
Jul 19, 2021 | 172.00 | 175.41 | 170.83 | 174.55 | 156,252 | -0.53(-0.30%) |
Jul 16, 2021 | 180.28 | 180.65 | 174.96 | 175.07 | 48,718 | -4.11(-2.29%) |
Jul 15, 2021 | 182.22 | 182.22 | 177.35 | 179.18 | 91,385 | -3.82(-2.09%) |
Jul 14, 2021 | 186.93 | 187.98 | 182.77 | 183.01 | 90,775 | -2.18(-1.18%) |
Jul 13, 2021 | 186.11 | 186.48 | 184.65 | 185.19 | 89,262 | -2.06(-1.10%) |
Jul 12, 2021 | 186.11 | 187.25 | 185.00 | 187.25 | 31,450 | +1.71(+0.92%) |
Jul 09, 2021 | 183.00 | 185.79 | 181.66 | 185.53 | 47,537 | +3.30(+1.81%) |
Jul 08, 2021 | 181.11 | 183.66 | 178.34 | 182.24 | 80,942 | -3.20(-1.73%) |
Jul 07, 2021 | 190.22 | 190.22 | 184.44 | 185.44 | 78,381 | -3.25(-1.72%) |
Jul 06, 2021 | 189.56 | 189.56 | 186.16 | 188.69 | 37,303 | -0.22(-0.12%) |
Jul 02, 2021 | 189.18 | 189.26 | 187.87 | 188.90 | 148,163 | +1.04(+0.55%) |