Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 176.88 | 179.12 | 175.72 | 178.35 | 35,512 | +5.70(+3.30%) |
Sep 29, 2021 | 176.97 | 177.51 | 171.95 | 172.65 | 30,805 | -2.20(-1.26%) |
Sep 28, 2021 | 180.02 | 180.02 | 173.78 | 174.85 | 64,979 | -7.80(-4.27%) |
Sep 27, 2021 | 182.88 | 183.66 | 181.00 | 182.65 | 24,140 | +0.18(+0.10%) |
Sep 24, 2021 | 181.83 | 183.69 | 180.66 | 182.47 | 50,510 | -3.30(-1.78%) |
Sep 23, 2021 | 186.07 | 186.85 | 183.88 | 185.77 | 27,880 | -3.00(-1.59%) |
Sep 22, 2021 | 185.93 | 193.01 | 185.69 | 188.77 | 103,557 | +10.67(+5.99%) |
Sep 21, 2021 | 180.09 | 180.50 | 176.97 | 178.10 | 37,031 | +1.37(+0.78%) |
Sep 20, 2021 | 182.05 | 182.51 | 173.12 | 176.73 | 87,426 | -11.20(-5.96%) |
Sep 17, 2021 | 190.37 | 190.37 | 185.76 | 187.93 | 43,486 | -2.09(-1.10%) |
Sep 16, 2021 | 189.70 | 191.72 | 188.13 | 190.02 | 42,430 | +2.03(+1.08%) |
Sep 15, 2021 | 185.01 | 188.28 | 184.98 | 187.99 | 53,751 | +3.25(+1.76%) |
Sep 14, 2021 | 187.24 | 187.24 | 180.74 | 184.74 | 90,753 | -9.69(-4.98%) |
Sep 13, 2021 | 201.26 | 201.26 | 193.25 | 194.43 | 70,184 | -4.07(-2.05%) |
Sep 10, 2021 | 205.22 | 205.34 | 198.02 | 198.50 | 88,127 | -4.86(-2.39%) |
Sep 09, 2021 | 209.66 | 209.75 | 200.86 | 203.36 | 98,863 | -7.13(-3.39%) |
Sep 08, 2021 | 218.61 | 218.61 | 206.64 | 210.49 | 97,821 | -10.59(-4.79%) |
Sep 07, 2021 | 222.81 | 223.17 | 219.35 | 221.08 | 286,043 | -5.56(-2.45%) |
Sep 03, 2021 | 223.80 | 227.72 | 223.15 | 226.64 | 22,361 | +1.85(+0.82%) |
Sep 02, 2021 | 225.74 | 225.74 | 223.14 | 224.79 | 18,391 | -3.51(-1.54%) |
Sep 01, 2021 | 229.04 | 230.28 | 226.84 | 228.30 | 17,995 | -2.72(-1.18%) |
Aug 31, 2021 | 232.63 | 233.65 | 230.30 | 231.02 | 32,916 | -2.47(-1.06%) |
Aug 30, 2021 | 229.40 | 233.60 | 229.40 | 233.49 | 329,425 | +8.07(+3.58%) |
Aug 27, 2021 | 224.58 | 227.40 | 224.53 | 225.42 | 9,147 | +2.50(+1.12%) |
Aug 26, 2021 | 222.77 | 223.57 | 222.00 | 222.92 | 8,643 | -3.37(-1.49%) |
Aug 25, 2021 | 230.64 | 230.64 | 226.25 | 226.29 | 26,883 | -4.35(-1.89%) |
Aug 24, 2021 | 229.62 | 230.94 | 229.12 | 230.64 | 28,325 | +7.74(+3.47%) |
Aug 23, 2021 | 220.74 | 226.01 | 220.39 | 222.90 | 36,952 | +10.19(+4.79%) |
Aug 20, 2021 | 215.00 | 215.50 | 212.16 | 212.71 | 31,724 | -3.25(-1.50%) |
Aug 19, 2021 | 219.61 | 222.00 | 215.00 | 215.96 | 49,916 | -10.05(-4.45%) |
Aug 18, 2021 | 231.18 | 231.21 | 225.44 | 226.01 | 22,194 | -5.88(-2.54%) |
Aug 17, 2021 | 238.36 | 238.36 | 230.43 | 231.89 | 33,066 | -10.96(-4.51%) |
Aug 16, 2021 | 246.38 | 246.38 | 240.42 | 242.85 | 19,148 | -3.41(-1.38%) |
Aug 13, 2021 | 246.96 | 248.25 | 246.06 | 246.26 | 10,773 | +1.16(+0.47%) |
Aug 12, 2021 | 245.10 | 245.71 | 243.97 | 245.10 | 12,205 | -0.33(-0.13%) |
Aug 11, 2021 | 245.76 | 245.76 | 243.69 | 245.43 | 10,964 | -1.11(-0.45%) |
Aug 10, 2021 | 242.82 | 248.16 | 242.82 | 246.54 | 11,225 | +4.03(+1.66%) |
Aug 09, 2021 | 244.30 | 245.31 | 242.50 | 242.51 | 108,550 | -2.88(-1.17%) |
Aug 06, 2021 | 248.34 | 248.34 | 245.39 | 245.39 | 7,160 | -1.75(-0.71%) |
Aug 05, 2021 | 246.02 | 248.76 | 245.90 | 247.14 | 4,734 | +0.14(+0.06%) |
Aug 04, 2021 | 248.73 | 249.63 | 246.61 | 247.00 | 9,888 | +0.41(+0.17%) |
Aug 03, 2021 | 248.98 | 248.98 | 246.05 | 246.59 | 16,361 | -3.31(-1.32%) |
Aug 02, 2021 | 250.05 | 251.45 | 248.98 | 249.90 | 135,593 | +1.80(+0.73%) |
Jul 30, 2021 | 248.83 | 248.83 | 245.84 | 248.09 | 8,059 | +1.28(+0.52%) |
Jul 29, 2021 | 248.52 | 249.04 | 246.81 | 246.81 | 6,343 | +2.00(+0.82%) |
Jul 28, 2021 | 244.00 | 245.11 | 243.31 | 244.81 | 6,052 | +2.37(+0.98%) |
Jul 27, 2021 | 245.00 | 245.48 | 241.88 | 242.44 | 13,381 | -6.34(-2.55%) |
Jul 26, 2021 | 251.42 | 252.66 | 248.35 | 248.78 | 276,820 | -0.87(-0.35%) |
Jul 23, 2021 | 254.70 | 254.70 | 248.44 | 249.65 | 8,781 | -3.96(-1.56%) |
Jul 22, 2021 | 249.70 | 254.51 | 248.00 | 253.61 | 14,664 | +5.26(+2.12%) |
Jul 21, 2021 | 247.35 | 249.87 | 247.22 | 248.35 | 14,590 | +1.77(+0.72%) |
Jul 20, 2021 | 240.95 | 247.09 | 240.95 | 246.58 | 25,331 | +4.04(+1.67%) |
Jul 19, 2021 | 242.32 | 244.96 | 241.22 | 242.54 | 87,010 | -2.34(-0.96%) |
Jul 16, 2021 | 251.71 | 251.78 | 244.63 | 244.88 | 32,389 | -10.43(-4.08%) |
Jul 15, 2021 | 259.13 | 260.44 | 250.77 | 255.31 | 29,807 | -8.86(-3.35%) |
Jul 14, 2021 | 264.82 | 265.09 | 262.00 | 264.17 | 7,986 | -0.10(-0.04%) |
Jul 13, 2021 | 265.84 | 265.84 | 264.13 | 264.27 | 6,723 | -2.47(-0.92%) |
Jul 12, 2021 | 263.00 | 267.40 | 262.62 | 266.74 | 46,596 | +3.86(+1.47%) |
Jul 09, 2021 | 261.43 | 263.43 | 261.33 | 262.87 | 7,893 | +1.08(+0.41%) |
Jul 08, 2021 | 260.97 | 262.90 | 260.36 | 261.79 | 13,389 | -5.44(-2.04%) |
Jul 07, 2021 | 265.00 | 267.99 | 263.18 | 267.23 | 29,397 | +7.13(+2.74%) |
Jul 06, 2021 | 268.17 | 268.17 | 259.04 | 260.10 | 37,206 | -0.70(-0.27%) |
Jul 02, 2021 | 260.30 | 261.00 | 259.27 | 260.80 | 6,206 | +2.72(+1.05%) |