Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 201.97 | 202.77 | 195.03 | 195.06 | 1,165,455 | -6.26(-3.11%) |
Sep 29, 2021 | 201.32 | 202.34 | 199.79 | 201.32 | 931,413 | +0.57(+0.28%) |
Sep 28, 2021 | 202.75 | 203.84 | 200.51 | 200.76 | 1,189,080 | -2.51(-1.24%) |
Sep 27, 2021 | 202.28 | 204.86 | 202.04 | 203.27 | 940,306 | +0.58(+0.29%) |
Sep 24, 2021 | 204.28 | 204.95 | 202.53 | 202.69 | 734,875 | -1.82(-0.89%) |
Sep 23, 2021 | 203.22 | 205.35 | 203.22 | 204.51 | 1,040,087 | +2.07(+1.02%) |
Sep 22, 2021 | 202.08 | 204.38 | 201.57 | 202.44 | 1,090,570 | +1.79(+0.89%) |
Sep 21, 2021 | 202.61 | 202.61 | 200.11 | 200.64 | 1,093,310 | -1.60(-0.79%) |
Sep 20, 2021 | 200.05 | 202.42 | 199.22 | 202.25 | 1,156,126 | -0.39(-0.19%) |
Sep 17, 2021 | 203.18 | 203.74 | 201.39 | 202.64 | 2,158,038 | -1.83(-0.90%) |
Sep 16, 2021 | 206.36 | 206.62 | 204.25 | 204.47 | 907,633 | -2.21(-1.07%) |
Sep 15, 2021 | 203.49 | 207.04 | 202.99 | 206.69 | 1,051,777 | +2.94(+1.44%) |
Sep 14, 2021 | 206.46 | 206.93 | 203.04 | 203.75 | 949,004 | -2.14(-1.04%) |
Sep 13, 2021 | 206.89 | 207.43 | 204.04 | 205.89 | 878,246 | +0.53(+0.26%) |
Sep 10, 2021 | 207.31 | 207.59 | 205.24 | 205.35 | 694,124 | -1.14(-0.55%) |
Sep 09, 2021 | 208.38 | 208.92 | 206.21 | 206.49 | 915,270 | -1.71(-0.82%) |
Sep 08, 2021 | 207.61 | 209.17 | 206.54 | 208.20 | 1,035,878 | +0.22(+0.10%) |
Sep 07, 2021 | 212.69 | 213.20 | 207.57 | 207.98 | 1,874,622 | -6.52(-3.04%) |
Sep 03, 2021 | 216.38 | 216.66 | 214.34 | 214.51 | 740,591 | -2.44(-1.12%) |
Sep 02, 2021 | 217.89 | 218.57 | 215.67 | 216.95 | 935,795 | -0.14(-0.06%) |
Sep 01, 2021 | 218.68 | 218.68 | 215.99 | 217.09 | 722,280 | -1.48(-0.68%) |
Aug 31, 2021 | 218.62 | 218.94 | 217.64 | 218.57 | 1,006,939 | +0.05(+0.02%) |
Aug 30, 2021 | 217.30 | 219.52 | 217.15 | 218.52 | 580,934 | +2.04(+0.94%) |
Aug 27, 2021 | 216.85 | 218.35 | 215.88 | 216.49 | 785,802 | +0.59(+0.27%) |
Aug 26, 2021 | 215.69 | 216.29 | 214.43 | 215.90 | 867,049 | -0.55(-0.26%) |
Aug 25, 2021 | 216.74 | 217.74 | 215.68 | 216.45 | 746,535 | +0.04(+0.02%) |
Aug 24, 2021 | 216.68 | 217.71 | 215.75 | 216.41 | 766,103 | -0.20(-0.09%) |
Aug 23, 2021 | 217.36 | 218.39 | 216.19 | 216.61 | 714,297 | +0.19(+0.09%) |
Aug 20, 2021 | 216.16 | 217.54 | 215.43 | 216.42 | 715,664 | +0.35(+0.16%) |
Aug 19, 2021 | 214.94 | 216.66 | 214.22 | 216.07 | 572,556 | +0.30(+0.14%) |
Aug 18, 2021 | 217.95 | 219.12 | 215.60 | 215.77 | 640,450 | -3.13(-1.43%) |
Aug 17, 2021 | 220.33 | 220.50 | 217.68 | 218.91 | 718,122 | -1.86(-0.84%) |
Aug 16, 2021 | 218.64 | 221.12 | 217.21 | 220.77 | 658,919 | +2.06(+0.94%) |
Aug 13, 2021 | 218.50 | 219.09 | 217.55 | 218.71 | 592,737 | +0.40(+0.19%) |
Aug 12, 2021 | 218.99 | 220.30 | 218.15 | 218.31 | 642,763 | -1.17(-0.53%) |
Aug 11, 2021 | 216.73 | 219.85 | 216.73 | 219.48 | 983,985 | +2.93(+1.35%) |
Aug 10, 2021 | 213.62 | 217.43 | 213.62 | 216.55 | 1,031,494 | +3.23(+1.51%) |
Aug 09, 2021 | 213.07 | 213.75 | 212.16 | 213.32 | 622,503 | -0.43(-0.20%) |
Aug 06, 2021 | 213.44 | 214.87 | 212.67 | 213.76 | 803,154 | +0.70(+0.33%) |
Aug 05, 2021 | 215.03 | 215.31 | 212.63 | 213.05 | 592,766 | -0.58(-0.27%) |
Aug 04, 2021 | 215.54 | 216.61 | 213.57 | 213.63 | 856,734 | -2.83(-1.31%) |
Aug 03, 2021 | 212.50 | 216.73 | 211.51 | 216.47 | 849,133 | +4.81(+2.27%) |
Aug 02, 2021 | 213.30 | 214.43 | 211.50 | 211.65 | 941,792 | -1.11(-0.52%) |
Jul 30, 2021 | 210.03 | 213.34 | 207.91 | 212.76 | 1,660,739 | -1.62(-0.76%) |
Jul 29, 2021 | 213.54 | 214.51 | 212.05 | 214.38 | 956,406 | +2.41(+1.14%) |
Jul 28, 2021 | 213.70 | 214.59 | 211.57 | 211.97 | 775,677 | -1.78(-0.83%) |
Jul 27, 2021 | 212.38 | 214.42 | 210.88 | 213.76 | 908,761 | +0.69(+0.32%) |
Jul 26, 2021 | 212.68 | 213.34 | 211.28 | 213.07 | 1,534,692 | +0.57(+0.27%) |
Jul 23, 2021 | 215.01 | 215.01 | 211.89 | 212.50 | 1,049,856 | -1.11(-0.52%) |
Jul 22, 2021 | 215.98 | 215.98 | 213.39 | 213.60 | 464,830 | -1.67(-0.78%) |
Jul 21, 2021 | 215.47 | 216.84 | 214.58 | 215.28 | 511,189 | +0.24(+0.11%) |
Jul 20, 2021 | 211.29 | 215.71 | 210.78 | 215.03 | 880,531 | +3.82(+1.81%) |
Jul 19, 2021 | 212.51 | 212.71 | 208.81 | 211.21 | 761,952 | -3.16(-1.48%) |
Jul 16, 2021 | 215.90 | 217.04 | 213.89 | 214.38 | 773,443 | -1.03(-0.48%) |
Jul 15, 2021 | 214.63 | 216.91 | 214.50 | 215.41 | 691,693 | +0.48(+0.22%) |
Jul 14, 2021 | 213.57 | 215.32 | 212.75 | 214.93 | 644,862 | +1.42(+0.66%) |
Jul 13, 2021 | 214.08 | 215.17 | 213.00 | 213.51 | 852,892 | +0.00(+0.00%) |
Jul 12, 2021 | 212.35 | 213.88 | 212.24 | 213.51 | 840,997 | +0.09(+0.04%) |
Jul 09, 2021 | 212.89 | 214.20 | 212.69 | 213.43 | 873,499 | +3.33(+1.59%) |
Jul 08, 2021 | 209.14 | 211.42 | 208.23 | 210.09 | 680,716 | -1.29(-0.61%) |
Jul 07, 2021 | 208.49 | 211.65 | 208.38 | 211.39 | 672,719 | +2.36(+1.13%) |
Jul 06, 2021 | 211.03 | 211.06 | 207.13 | 209.03 | 979,935 | -2.73(-1.29%) |
Jul 02, 2021 | 211.33 | 212.34 | 210.34 | 211.76 | 481,585 | +0.93(+0.44%) |