Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 216.30 | 220.38 | 212.10 | 212.20 | 204,893 | -2.70(-1.26%) |
Sep 29, 2021 | 213.67 | 215.36 | 209.58 | 214.90 | 199,889 | +1.29(+0.60%) |
Sep 28, 2021 | 221.72 | 221.72 | 210.76 | 213.61 | 425,005 | -6.86(-3.11%) |
Sep 27, 2021 | 211.84 | 221.40 | 211.37 | 220.47 | 247,119 | +9.26(+4.38%) |
Sep 24, 2021 | 216.51 | 216.51 | 206.00 | 211.21 | 707,793 | -5.51(-2.54%) |
Sep 23, 2021 | 205.15 | 226.53 | 204.42 | 216.72 | 1,558,498 | +17.15(+8.59%) |
Sep 22, 2021 | 195.99 | 203.94 | 193.30 | 199.57 | 2,872,529 | +10.50(+5.55%) |
Sep 21, 2021 | 197.61 | 200.94 | 179.60 | 189.07 | 1,935,700 | -26.48(-12.28%) |
Sep 20, 2021 | 209.27 | 215.97 | 207.88 | 215.55 | 64,419 | +0.95(+0.44%) |
Sep 17, 2021 | 213.26 | 217.99 | 208.16 | 214.60 | 236,338 | +2.36(+1.11%) |
Sep 16, 2021 | 218.56 | 219.04 | 211.99 | 212.24 | 80,507 | -6.33(-2.90%) |
Sep 15, 2021 | 214.79 | 218.94 | 214.79 | 218.57 | 85,076 | +3.21(+1.49%) |
Sep 14, 2021 | 220.76 | 221.58 | 214.95 | 215.36 | 55,853 | -3.49(-1.59%) |
Sep 13, 2021 | 218.55 | 222.08 | 217.10 | 218.85 | 61,959 | +3.06(+1.42%) |
Sep 10, 2021 | 221.73 | 222.43 | 215.09 | 215.79 | 70,796 | -4.78(-2.17%) |
Sep 09, 2021 | 224.28 | 226.79 | 220.51 | 220.57 | 69,685 | -4.11(-1.83%) |
Sep 08, 2021 | 224.76 | 226.95 | 222.76 | 224.68 | 78,713 | -2.08(-0.92%) |
Sep 07, 2021 | 230.00 | 233.79 | 226.55 | 226.76 | 63,441 | -2.88(-1.25%) |
Sep 03, 2021 | 231.82 | 232.60 | 227.21 | 229.64 | 52,583 | -3.08(-1.32%) |
Sep 02, 2021 | 230.37 | 233.49 | 228.73 | 232.72 | 51,467 | +3.23(+1.41%) |
Sep 01, 2021 | 232.13 | 232.72 | 226.88 | 229.49 | 73,628 | -2.03(-0.88%) |
Aug 31, 2021 | 233.26 | 236.90 | 230.88 | 231.52 | 76,066 | -1.00(-0.43%) |
Aug 30, 2021 | 232.23 | 234.38 | 229.64 | 232.52 | 69,778 | +1.72(+0.75%) |
Aug 27, 2021 | 223.55 | 231.53 | 223.55 | 230.80 | 58,274 | +8.11(+3.64%) |
Aug 26, 2021 | 226.25 | 226.34 | 222.61 | 222.69 | 41,154 | -3.74(-1.65%) |
Aug 25, 2021 | 226.83 | 228.02 | 223.29 | 226.43 | 62,607 | -0.76(-0.33%) |
Aug 24, 2021 | 226.76 | 228.36 | 226.42 | 227.19 | 50,693 | +0.54(+0.24%) |
Aug 23, 2021 | 226.08 | 228.72 | 223.16 | 226.65 | 75,391 | +1.20(+0.53%) |
Aug 20, 2021 | 221.30 | 225.77 | 212.40 | 225.45 | 84,450 | +3.90(+1.76%) |
Aug 19, 2021 | 218.97 | 222.10 | 213.84 | 221.55 | 59,748 | +0.96(+0.44%) |
Aug 18, 2021 | 222.50 | 225.90 | 220.09 | 220.59 | 48,395 | -2.39(-1.07%) |
Aug 17, 2021 | 222.42 | 223.02 | 219.01 | 222.98 | 72,386 | -1.21(-0.54%) |
Aug 16, 2021 | 227.00 | 228.23 | 224.19 | 224.19 | 37,121 | -2.86(-1.26%) |
Aug 13, 2021 | 226.19 | 227.75 | 223.34 | 227.05 | 35,821 | +0.44(+0.19%) |
Aug 12, 2021 | 230.20 | 231.95 | 225.93 | 226.61 | 52,249 | -3.58(-1.56%) |
Aug 11, 2021 | 226.02 | 230.70 | 221.79 | 230.19 | 51,079 | +4.86(+2.16%) |
Aug 10, 2021 | 223.41 | 231.07 | 220.33 | 225.33 | 76,326 | +1.92(+0.86%) |
Aug 09, 2021 | 230.61 | 230.61 | 223.07 | 223.41 | 70,812 | -8.20(-3.54%) |
Aug 06, 2021 | 231.00 | 234.43 | 226.47 | 231.61 | 67,716 | +3.17(+1.39%) |
Aug 05, 2021 | 235.81 | 236.22 | 224.75 | 228.44 | 67,398 | -1.73(-0.75%) |
Aug 04, 2021 | 228.35 | 231.22 | 225.45 | 230.17 | 71,091 | +0.12(+0.05%) |
Aug 03, 2021 | 228.79 | 233.55 | 224.45 | 230.05 | 91,885 | +1.35(+0.59%) |
Aug 02, 2021 | 237.14 | 241.84 | 228.14 | 228.70 | 59,469 | -6.30(-2.68%) |
Jul 30, 2021 | 233.85 | 236.00 | 232.38 | 235.00 | 99,195 | +0.45(+0.19%) |
Jul 29, 2021 | 233.03 | 236.15 | 232.71 | 234.55 | 62,769 | +2.68(+1.16%) |
Jul 28, 2021 | 231.26 | 232.68 | 224.06 | 231.87 | 123,080 | +0.38(+0.16%) |
Jul 27, 2021 | 238.42 | 240.00 | 227.10 | 231.49 | 293,506 | -8.51(-3.55%) |
Jul 26, 2021 | 229.22 | 250.52 | 229.10 | 240.00 | 642,680 | +33.49(+16.22%) |
Jul 23, 2021 | 203.96 | 206.51 | 202.58 | 206.51 | 67,449 | +4.01(+1.98%) |
Jul 22, 2021 | 203.50 | 203.50 | 198.77 | 202.50 | 49,993 | -0.87(-0.43%) |
Jul 21, 2021 | 203.00 | 205.85 | 200.88 | 203.37 | 73,000 | +1.26(+0.62%) |
Jul 20, 2021 | 193.37 | 203.67 | 192.09 | 202.11 | 164,047 | +9.11(+4.72%) |
Jul 19, 2021 | 191.49 | 194.81 | 189.14 | 193.00 | 90,255 | -2.23(-1.14%) |
Jul 16, 2021 | 198.86 | 199.50 | 194.44 | 195.23 | 72,248 | -1.92(-0.97%) |
Jul 15, 2021 | 194.91 | 197.82 | 194.00 | 197.15 | 48,879 | +1.65(+0.84%) |
Jul 14, 2021 | 195.40 | 196.73 | 192.67 | 195.50 | 88,938 | +0.80(+0.41%) |
Jul 13, 2021 | 197.70 | 197.70 | 194.41 | 194.70 | 47,742 | -4.81(-2.41%) |
Jul 12, 2021 | 196.99 | 199.69 | 195.06 | 199.51 | 67,162 | +1.27(+0.64%) |
Jul 09, 2021 | 195.94 | 198.76 | 195.94 | 198.24 | 33,504 | +4.50(+2.32%) |
Jul 08, 2021 | 191.64 | 196.36 | 191.17 | 193.74 | 41,629 | -3.00(-1.52%) |
Jul 07, 2021 | 195.80 | 198.48 | 195.01 | 196.74 | 44,544 | +0.15(+0.08%) |
Jul 06, 2021 | 201.60 | 201.60 | 194.23 | 196.59 | 38,211 | -4.28(-2.13%) |
Jul 02, 2021 | 202.05 | 202.77 | 200.07 | 200.87 | 37,930 | -0.90(-0.45%) |