Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 216.93 | 225.88 | 216.93 | 216.93 | 170 | -0.25(-0.12%) |
Sep 29, 2021 | 217.18 | 228.10 | 217.18 | 217.18 | 111 | -5.50(-2.47%) |
Sep 28, 2021 | 221.98 | 222.68 | 219.23 | 222.68 | 2,651 | -3.82(-1.69%) |
Sep 27, 2021 | 226.42 | 226.50 | 223.86 | 226.50 | 218 | -2.57(-1.12%) |
Sep 24, 2021 | 218.23 | 229.07 | 218.23 | 229.07 | 452 | +0.24(+0.10%) |
Sep 23, 2021 | 229.82 | 229.90 | 219.95 | 228.83 | 385 | +7.78(+3.52%) |
Sep 22, 2021 | 229.82 | 229.82 | 221.05 | 221.05 | 1,460 | -3.75(-1.67%) |
Sep 21, 2021 | 224.92 | 224.92 | 221.58 | 224.80 | 177 | +6.01(+2.75%) |
Sep 20, 2021 | 213.00 | 218.79 | 213.00 | 218.79 | 123 | +2.72(+1.26%) |
Sep 17, 2021 | 219.93 | 219.93 | 216.06 | 216.07 | 1,431 | +1.64(+0.76%) |
Sep 16, 2021 | 215.92 | 217.13 | 214.43 | 214.43 | 125 | -2.99(-1.38%) |
Sep 15, 2021 | 213.20 | 222.50 | 213.00 | 217.42 | 782 | -10.08(-4.43%) |
Sep 14, 2021 | 228.42 | 228.42 | 220.00 | 227.50 | 1,694 | +7.42(+3.37%) |
Sep 13, 2021 | 224.00 | 225.09 | 220.08 | 220.08 | 155 | -3.69(-1.65%) |
Sep 10, 2021 | 223.77 | 223.85 | 219.00 | 223.77 | 152 | +0.00(+0.00%) |
Sep 09, 2021 | 223.77 | 223.85 | 218.08 | 223.77 | 125 | +3.17(+1.44%) |
Sep 08, 2021 | 218.53 | 220.68 | 215.50 | 220.60 | 494 | +5.52(+2.57%) |
Sep 07, 2021 | 223.42 | 223.42 | 215.08 | 215.08 | 111 | -5.84(-2.64%) |
Sep 03, 2021 | 220.92 | 221.00 | 213.00 | 220.92 | 338 | -2.85(-1.27%) |
Sep 02, 2021 | 223.92 | 224.00 | 216.13 | 223.77 | 303 | +9.69(+4.53%) |
Sep 01, 2021 | 216.00 | 219.76 | 214.08 | 214.08 | 256 | +3.06(+1.45%) |
Aug 31, 2021 | 209.23 | 211.05 | 209.23 | 211.02 | 938 | -2.46(-1.15%) |
Aug 30, 2021 | 203.38 | 213.57 | 203.38 | 213.48 | 306 | +3.51(+1.67%) |
Aug 27, 2021 | 209.82 | 210.05 | 208.05 | 209.97 | 276 | +1.00(+0.48%) |
Aug 26, 2021 | 208.00 | 209.05 | 207.11 | 208.97 | 154 | -1.65(-0.78%) |
Aug 25, 2021 | 210.50 | 210.69 | 208.65 | 210.62 | 199 | +2.54(+1.22%) |
Aug 24, 2021 | 208.92 | 208.92 | 207.05 | 208.08 | 60 | -5.43(-2.54%) |
Aug 23, 2021 | 213.71 | 213.71 | 204.97 | 213.51 | 132 | +13.73(+6.87%) |
Aug 20, 2021 | 209.92 | 210.00 | 199.78 | 199.78 | 259 | -13.82(-6.47%) |
Aug 19, 2021 | 213.52 | 213.60 | 203.23 | 213.60 | 704 | +1.67(+0.79%) |
Aug 18, 2021 | 221.30 | 221.42 | 211.85 | 211.93 | 248 | -9.49(-4.29%) |
Aug 17, 2021 | 221.42 | 221.42 | 211.18 | 221.42 | 89 | +8.29(+3.89%) |
Aug 16, 2021 | 213.52 | 223.85 | 213.05 | 213.13 | 133 | -5.20(-2.38%) |
Aug 13, 2021 | 219.82 | 219.87 | 218.33 | 218.33 | 242 | +2.12(+0.98%) |
Aug 12, 2021 | 216.75 | 218.12 | 216.20 | 216.21 | 368 | +2.14(+1.00%) |
Aug 11, 2021 | 222.75 | 222.75 | 214.07 | 214.07 | 366 | -9.85(-4.40%) |
Aug 10, 2021 | 223.92 | 223.92 | 213.99 | 223.92 | 129 | -0.31(-0.14%) |
Aug 09, 2021 | 224.65 | 224.65 | 215.53 | 224.23 | 79 | -0.31(-0.14%) |
Aug 06, 2021 | 216.49 | 224.89 | 216.06 | 224.54 | 100 | +6.72(+3.09%) |
Aug 05, 2021 | 225.42 | 225.42 | 217.82 | 217.82 | 221 | -7.60(-3.37%) |
Aug 04, 2021 | 225.42 | 225.50 | 217.63 | 225.42 | 194 | +0.55(+0.24%) |
Aug 03, 2021 | 225.42 | 225.42 | 216.74 | 224.87 | 2,019 | +8.19(+3.78%) |
Aug 02, 2021 | 225.42 | 225.42 | 216.68 | 216.68 | 198 | -1.39(-0.64%) |
Jul 30, 2021 | 225.42 | 225.42 | 217.99 | 218.07 | 181 | -6.63(-2.95%) |
Jul 29, 2021 | 217.96 | 224.70 | 217.96 | 224.70 | 167 | +9.62(+4.47%) |
Jul 28, 2021 | 220.38 | 221.20 | 212.96 | 215.08 | 254 | +1.70(+0.80%) |
Jul 27, 2021 | 213.58 | 221.20 | 213.38 | 213.38 | 90 | -0.02(-0.01%) |
Jul 26, 2021 | 219.29 | 221.12 | 213.40 | 213.40 | 795 | -4.96(-2.27%) |
Jul 23, 2021 | 218.43 | 220.27 | 218.36 | 218.36 | 246 | -0.06(-0.03%) |
Jul 22, 2021 | 218.25 | 218.42 | 215.23 | 218.42 | 1,151 | -1.80(-0.82%) |
Jul 21, 2021 | 214.33 | 220.22 | 211.18 | 220.22 | 465 | +9.04(+4.28%) |
Jul 20, 2021 | 217.04 | 217.04 | 211.10 | 211.18 | 235 | -2.04(-0.96%) |
Jul 19, 2021 | 214.22 | 214.22 | 211.38 | 213.22 | 1,179 | -5.10(-2.34%) |
Jul 16, 2021 | 218.32 | 218.32 | 216.43 | 218.32 | 221 | +5.49(+2.58%) |
Jul 15, 2021 | 221.20 | 221.20 | 212.83 | 212.83 | 221 | -5.24(-2.40%) |
Jul 14, 2021 | 216.60 | 218.07 | 216.20 | 218.07 | 139 | +0.59(+0.27%) |
Jul 13, 2021 | 211.74 | 217.48 | 211.74 | 217.48 | 835 | -3.64(-1.65%) |
Jul 12, 2021 | 211.18 | 221.12 | 211.18 | 221.12 | 154 | +10.02(+4.75%) |
Jul 09, 2021 | 219.71 | 219.85 | 211.10 | 211.10 | 454 | -6.57(-3.02%) |
Jul 08, 2021 | 217.90 | 217.90 | 211.18 | 217.67 | 1,579 | -3.45(-1.56%) |
Jul 07, 2021 | 216.45 | 221.12 | 214.55 | 221.12 | 346 | -1.70(-0.76%) |
Jul 06, 2021 | 222.82 | 222.90 | 212.23 | 222.82 | 282 | +2.27(+1.03%) |
Jul 02, 2021 | 219.16 | 220.55 | 219.16 | 220.55 | 100 | -4.87(-2.16%) |