Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 205.14 | 206.32 | 201.80 | 201.92 | 633,621 | -3.06(-1.49%) |
Sep 29, 2021 | 203.57 | 207.08 | 203.05 | 204.98 | 526,203 | +2.60(+1.28%) |
Sep 28, 2021 | 200.61 | 203.19 | 199.24 | 202.38 | 605,051 | +0.45(+0.22%) |
Sep 27, 2021 | 206.70 | 207.94 | 201.73 | 201.94 | 543,944 | -4.33(-2.10%) |
Sep 24, 2021 | 207.19 | 209.67 | 205.87 | 206.26 | 845,448 | -0.78(-0.38%) |
Sep 23, 2021 | 204.99 | 208.91 | 204.72 | 207.05 | 876,367 | +3.45(+1.70%) |
Sep 22, 2021 | 202.96 | 204.72 | 202.66 | 203.59 | 621,645 | +2.52(+1.26%) |
Sep 21, 2021 | 202.25 | 203.95 | 201.01 | 201.07 | 438,030 | +0.21(+0.10%) |
Sep 20, 2021 | 198.71 | 201.42 | 197.43 | 200.86 | 580,736 | +0.54(+0.27%) |
Sep 17, 2021 | 202.54 | 204.02 | 199.79 | 200.32 | 1,360,120 | -3.45(-1.69%) |
Sep 16, 2021 | 204.54 | 205.41 | 202.43 | 203.78 | 614,763 | -0.98(-0.48%) |
Sep 15, 2021 | 204.41 | 206.16 | 203.78 | 204.75 | 516,276 | +0.42(+0.21%) |
Sep 14, 2021 | 204.93 | 205.53 | 202.99 | 204.33 | 335,330 | +0.53(+0.26%) |
Sep 13, 2021 | 205.77 | 207.09 | 203.32 | 203.80 | 687,693 | +0.15(+0.07%) |
Sep 10, 2021 | 206.70 | 206.70 | 203.58 | 203.66 | 537,123 | -2.23(-1.08%) |
Sep 09, 2021 | 209.32 | 209.59 | 205.83 | 205.89 | 597,519 | -4.09(-1.95%) |
Sep 08, 2021 | 206.55 | 211.13 | 206.07 | 209.98 | 452,250 | +2.64(+1.27%) |
Sep 07, 2021 | 211.58 | 211.58 | 206.17 | 207.34 | 719,457 | -4.79(-2.26%) |
Sep 03, 2021 | 211.72 | 212.71 | 209.48 | 212.13 | 527,603 | -0.16(-0.07%) |
Sep 02, 2021 | 211.92 | 212.68 | 209.91 | 212.29 | 901,034 | +0.38(+0.18%) |
Sep 01, 2021 | 208.80 | 211.99 | 208.02 | 211.90 | 628,906 | +2.75(+1.32%) |
Aug 31, 2021 | 207.29 | 209.25 | 206.57 | 209.15 | 727,115 | +1.24(+0.60%) |
Aug 30, 2021 | 205.60 | 208.13 | 204.81 | 207.91 | 495,529 | +2.37(+1.15%) |
Aug 27, 2021 | 205.42 | 206.63 | 204.62 | 205.54 | 297,609 | +1.12(+0.55%) |
Aug 26, 2021 | 203.61 | 204.91 | 202.66 | 204.42 | 495,041 | +1.94(+0.96%) |
Aug 25, 2021 | 201.84 | 204.33 | 200.85 | 202.48 | 373,054 | +0.43(+0.21%) |
Aug 24, 2021 | 203.38 | 203.38 | 200.71 | 202.06 | 467,277 | -1.24(-0.61%) |
Aug 23, 2021 | 205.20 | 205.81 | 202.29 | 203.29 | 365,194 | -1.35(-0.66%) |
Aug 20, 2021 | 203.58 | 205.64 | 202.30 | 204.64 | 520,074 | +0.62(+0.30%) |
Aug 19, 2021 | 201.84 | 204.62 | 201.03 | 204.02 | 456,576 | +0.98(+0.48%) |
Aug 18, 2021 | 203.93 | 204.74 | 202.07 | 203.04 | 391,393 | -1.57(-0.77%) |
Aug 17, 2021 | 203.97 | 205.30 | 202.52 | 204.61 | 356,322 | -0.47(-0.23%) |
Aug 16, 2021 | 204.21 | 206.55 | 203.18 | 205.08 | 520,654 | +0.51(+0.25%) |
Aug 13, 2021 | 203.22 | 205.16 | 202.53 | 204.57 | 440,522 | +2.05(+1.01%) |
Aug 12, 2021 | 203.13 | 203.84 | 202.00 | 202.52 | 452,407 | +0.09(+0.05%) |
Aug 11, 2021 | 204.06 | 204.49 | 201.84 | 202.43 | 703,717 | -0.53(-0.26%) |
Aug 10, 2021 | 207.28 | 207.36 | 202.91 | 202.96 | 774,306 | -4.34(-2.09%) |
Aug 09, 2021 | 208.29 | 208.31 | 206.21 | 207.29 | 454,856 | -1.26(-0.60%) |
Aug 06, 2021 | 209.53 | 209.53 | 207.38 | 208.55 | 328,431 | -0.25(-0.12%) |
Aug 05, 2021 | 209.03 | 209.63 | 206.59 | 208.80 | 356,146 | +1.19(+0.57%) |
Aug 04, 2021 | 208.62 | 209.23 | 206.90 | 207.60 | 444,580 | -0.93(-0.45%) |
Aug 03, 2021 | 208.82 | 208.84 | 206.15 | 208.53 | 377,685 | +0.08(+0.04%) |
Aug 02, 2021 | 209.27 | 211.26 | 207.26 | 208.45 | 646,100 | +0.89(+0.43%) |
Jul 30, 2021 | 210.44 | 212.01 | 207.49 | 207.56 | 860,630 | -1.90(-0.91%) |
Jul 29, 2021 | 207.30 | 211.58 | 207.30 | 209.46 | 457,076 | +2.25(+1.09%) |
Jul 28, 2021 | 208.02 | 209.08 | 206.88 | 207.21 | 663,746 | -0.76(-0.36%) |
Jul 27, 2021 | 206.07 | 209.05 | 204.93 | 207.97 | 502,726 | +1.90(+0.92%) |
Jul 26, 2021 | 206.04 | 207.54 | 205.22 | 206.07 | 366,069 | -0.55(-0.26%) |
Jul 23, 2021 | 204.49 | 206.76 | 204.23 | 206.62 | 881,723 | +2.14(+1.05%) |
Jul 22, 2021 | 206.84 | 206.91 | 204.10 | 204.48 | 1,030,256 | -3.40(-1.63%) |
Jul 21, 2021 | 208.80 | 210.08 | 207.63 | 207.88 | 668,586 | -0.51(-0.24%) |
Jul 20, 2021 | 204.47 | 209.03 | 204.04 | 208.39 | 663,257 | +5.07(+2.50%) |
Jul 19, 2021 | 203.34 | 205.20 | 201.47 | 203.31 | 771,745 | -2.46(-1.20%) |
Jul 16, 2021 | 206.11 | 206.95 | 205.13 | 205.77 | 673,378 | +0.86(+0.42%) |
Jul 15, 2021 | 203.46 | 205.26 | 203.25 | 204.91 | 678,525 | +0.78(+0.38%) |
Jul 14, 2021 | 202.25 | 204.35 | 201.83 | 204.13 | 379,663 | +2.60(+1.29%) |
Jul 13, 2021 | 203.62 | 203.79 | 200.75 | 201.54 | 379,941 | -2.50(-1.23%) |
Jul 12, 2021 | 201.18 | 204.44 | 200.76 | 204.04 | 708,077 | +2.86(+1.42%) |
Jul 09, 2021 | 199.44 | 201.41 | 197.99 | 201.18 | 720,787 | +3.24(+1.64%) |
Jul 08, 2021 | 195.36 | 198.34 | 194.78 | 197.94 | 655,140 | +1.40(+0.71%) |
Jul 07, 2021 | 194.71 | 197.01 | 193.46 | 196.53 | 758,065 | +1.99(+1.02%) |
Jul 06, 2021 | 192.44 | 194.86 | 190.78 | 194.55 | 746,807 | +2.02(+1.05%) |
Jul 02, 2021 | 192.13 | 193.49 | 192.13 | 192.53 | 513,097 | +0.75(+0.39%) |