Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 213.00 | 213.79 | 204.60 | 204.81 | 228,599 | -6.88(-3.25%) |
Sep 29, 2021 | 210.74 | 213.18 | 210.23 | 211.69 | 178,203 | +1.93(+0.92%) |
Sep 28, 2021 | 218.69 | 222.27 | 209.49 | 209.76 | 340,089 | -11.63(-5.25%) |
Sep 27, 2021 | 217.97 | 222.06 | 216.63 | 221.39 | 184,300 | +2.15(+0.98%) |
Sep 24, 2021 | 217.65 | 221.89 | 216.05 | 219.24 | 164,880 | -0.57(-0.26%) |
Sep 23, 2021 | 222.71 | 224.40 | 219.16 | 219.81 | 324,128 | -0.29(-0.13%) |
Sep 22, 2021 | 219.92 | 223.58 | 218.56 | 220.10 | 213,529 | +1.19(+0.54%) |
Sep 21, 2021 | 219.49 | 221.38 | 217.16 | 218.91 | 172,863 | +0.20(+0.09%) |
Sep 20, 2021 | 220.19 | 222.57 | 216.23 | 218.71 | 204,021 | -6.73(-2.99%) |
Sep 17, 2021 | 226.08 | 226.89 | 222.67 | 225.44 | 537,789 | -0.49(-0.22%) |
Sep 16, 2021 | 221.56 | 227.52 | 218.83 | 225.93 | 227,336 | +4.10(+1.85%) |
Sep 15, 2021 | 218.74 | 222.09 | 213.75 | 221.83 | 233,323 | +3.09(+1.41%) |
Sep 14, 2021 | 224.15 | 225.43 | 217.47 | 218.74 | 216,696 | -4.69(-2.10%) |
Sep 13, 2021 | 227.15 | 227.58 | 219.50 | 223.43 | 344,642 | -1.86(-0.83%) |
Sep 10, 2021 | 229.73 | 230.54 | 224.73 | 225.29 | 488,517 | +1.56(+0.70%) |
Sep 09, 2021 | 220.00 | 231.93 | 219.05 | 223.73 | 716,700 | +3.75(+1.70%) |
Sep 08, 2021 | 218.50 | 220.97 | 216.99 | 219.98 | 522,111 | +3.17(+1.46%) |
Sep 07, 2021 | 218.65 | 220.00 | 216.38 | 216.81 | 108,977 | -3.08(-1.40%) |
Sep 03, 2021 | 218.53 | 220.32 | 217.41 | 219.89 | 138,487 | -0.11(-0.05%) |
Sep 02, 2021 | 221.07 | 221.07 | 218.16 | 220.00 | 156,310 | +0.27(+0.12%) |
Sep 01, 2021 | 220.30 | 220.30 | 217.50 | 219.73 | 114,213 | +0.94(+0.43%) |
Aug 31, 2021 | 220.69 | 220.78 | 216.21 | 218.79 | 157,575 | -1.08(-0.49%) |
Aug 30, 2021 | 220.00 | 222.97 | 219.36 | 219.87 | 207,907 | -1.19(-0.54%) |
Aug 27, 2021 | 217.66 | 222.77 | 217.66 | 221.06 | 186,428 | +3.39(+1.56%) |
Aug 26, 2021 | 219.83 | 221.03 | 216.08 | 217.67 | 142,224 | -2.34(-1.06%) |
Aug 25, 2021 | 220.00 | 221.78 | 219.44 | 220.01 | 277,309 | +0.08(+0.04%) |
Aug 24, 2021 | 217.95 | 221.53 | 216.86 | 219.93 | 266,072 | +3.15(+1.45%) |
Aug 23, 2021 | 218.72 | 220.03 | 216.01 | 216.78 | 151,822 | +0.11(+0.05%) |
Aug 20, 2021 | 211.97 | 217.14 | 210.61 | 216.67 | 102,891 | +4.31(+2.03%) |
Aug 19, 2021 | 211.53 | 215.87 | 210.17 | 212.36 | 104,508 | -1.90(-0.89%) |
Aug 18, 2021 | 213.83 | 219.00 | 213.73 | 214.26 | 143,622 | -0.98(-0.46%) |
Aug 17, 2021 | 221.00 | 221.00 | 213.50 | 215.24 | 242,010 | -8.69(-3.88%) |
Aug 16, 2021 | 221.78 | 227.80 | 221.72 | 223.93 | 180,404 | +0.13(+0.06%) |
Aug 13, 2021 | 224.91 | 225.62 | 221.85 | 223.80 | 119,208 | -1.36(-0.60%) |
Aug 12, 2021 | 228.85 | 229.89 | 222.16 | 225.16 | 190,225 | -2.41(-1.06%) |
Aug 11, 2021 | 221.49 | 227.91 | 219.74 | 227.57 | 193,053 | +7.12(+3.23%) |
Aug 10, 2021 | 217.38 | 222.21 | 215.72 | 220.45 | 141,407 | +3.08(+1.42%) |
Aug 09, 2021 | 217.86 | 218.33 | 214.93 | 217.37 | 156,664 | -1.47(-0.67%) |
Aug 06, 2021 | 218.46 | 220.68 | 216.14 | 218.84 | 229,192 | +1.42(+0.65%) |
Aug 05, 2021 | 214.93 | 218.52 | 213.36 | 217.42 | 211,956 | +3.65(+1.71%) |
Aug 04, 2021 | 217.02 | 218.67 | 212.10 | 213.77 | 337,348 | -2.96(-1.37%) |
Aug 03, 2021 | 211.98 | 217.59 | 203.69 | 216.73 | 602,862 | +15.11(+7.49%) |
Aug 02, 2021 | 203.44 | 205.07 | 200.43 | 201.62 | 280,626 | -1.07(-0.53%) |
Jul 30, 2021 | 202.69 | 206.50 | 201.42 | 202.69 | 269,449 | -0.82(-0.40%) |
Jul 29, 2021 | 200.34 | 206.56 | 200.34 | 203.51 | 290,892 | +5.25(+2.65%) |
Jul 28, 2021 | 198.66 | 201.22 | 195.57 | 198.26 | 254,996 | +0.03(+0.02%) |
Jul 27, 2021 | 195.74 | 198.38 | 193.50 | 198.23 | 200,636 | +1.72(+0.88%) |
Jul 26, 2021 | 198.07 | 199.29 | 196.06 | 196.51 | 786,240 | -2.34(-1.18%) |
Jul 23, 2021 | 194.62 | 199.81 | 194.47 | 198.85 | 421,559 | +5.96(+3.09%) |
Jul 22, 2021 | 196.41 | 197.20 | 192.79 | 192.89 | 230,277 | -3.15(-1.61%) |
Jul 21, 2021 | 193.29 | 196.61 | 191.33 | 196.04 | 228,610 | +2.87(+1.49%) |
Jul 20, 2021 | 185.17 | 194.22 | 184.68 | 193.17 | 410,152 | +8.67(+4.70%) |
Jul 19, 2021 | 180.66 | 186.76 | 180.66 | 184.50 | 311,775 | -0.95(-0.51%) |
Jul 16, 2021 | 187.64 | 188.88 | 184.96 | 185.45 | 266,774 | -0.78(-0.42%) |
Jul 15, 2021 | 183.96 | 187.50 | 183.96 | 186.23 | 207,307 | +1.24(+0.67%) |
Jul 14, 2021 | 185.65 | 187.19 | 184.16 | 184.99 | 227,402 | +1.64(+0.89%) |
Jul 13, 2021 | 187.65 | 188.36 | 182.94 | 183.35 | 271,960 | -6.27(-3.31%) |
Jul 12, 2021 | 184.90 | 190.15 | 184.90 | 189.62 | 352,579 | +3.62(+1.95%) |
Jul 09, 2021 | 186.47 | 187.72 | 184.75 | 186.00 | 409,709 | +2.00(+1.09%) |
Jul 08, 2021 | 183.16 | 186.89 | 181.70 | 184.00 | 518,335 | -5.50(-2.90%) |
Jul 07, 2021 | 190.56 | 191.50 | 188.22 | 189.50 | 372,403 | +0.11(+0.06%) |
Jul 06, 2021 | 195.75 | 196.61 | 188.85 | 189.39 | 402,989 | -6.56(-3.35%) |
Jul 02, 2021 | 202.22 | 202.48 | 195.51 | 195.95 | 212,020 | -5.66(-2.81%) |