Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 219.13 | 224.24 | 214.43 | 214.55 | 1,040,774 | +0.00(+0.00%) |
Sep 29, 2021 | 214.40 | 216.47 | 212.04 | 214.55 | 755,734 | +2.47(+1.16%) |
Sep 28, 2021 | 214.59 | 215.51 | 210.72 | 212.09 | 1,004,512 | -5.68(-2.61%) |
Sep 27, 2021 | 221.43 | 221.44 | 215.59 | 217.77 | 861,217 | -4.07(-1.83%) |
Sep 24, 2021 | 223.29 | 225.04 | 220.46 | 221.83 | 718,871 | -2.69(-1.20%) |
Sep 23, 2021 | 222.31 | 227.56 | 222.31 | 224.53 | 1,076,807 | +5.75(+2.63%) |
Sep 22, 2021 | 215.27 | 222.07 | 212.64 | 218.78 | 931,181 | +6.65(+3.14%) |
Sep 21, 2021 | 214.23 | 215.91 | 209.22 | 212.12 | 1,029,774 | +0.99(+0.47%) |
Sep 20, 2021 | 212.28 | 213.60 | 206.00 | 211.13 | 2,292,874 | -11.14(-5.01%) |
Sep 17, 2021 | 223.83 | 225.36 | 219.24 | 222.28 | 2,141,126 | -4.31(-1.90%) |
Sep 16, 2021 | 227.62 | 227.87 | 220.81 | 226.59 | 1,350,394 | -2.29(-1.00%) |
Sep 15, 2021 | 225.53 | 231.44 | 225.39 | 228.88 | 1,501,971 | +3.43(+1.52%) |
Sep 14, 2021 | 227.14 | 229.88 | 223.75 | 225.45 | 1,351,866 | +1.31(+0.58%) |
Sep 13, 2021 | 237.63 | 237.87 | 217.60 | 224.13 | 2,577,649 | -11.78(-4.99%) |
Sep 10, 2021 | 244.39 | 247.58 | 235.72 | 235.91 | 1,571,105 | -2.19(-0.92%) |
Sep 09, 2021 | 232.81 | 242.53 | 232.55 | 238.10 | 1,196,484 | +4.04(+1.73%) |
Sep 08, 2021 | 238.44 | 238.44 | 230.21 | 234.06 | 1,230,154 | +0.49(+0.21%) |
Sep 07, 2021 | 235.75 | 236.59 | 232.95 | 233.57 | 1,065,557 | -3.01(-1.27%) |
Sep 03, 2021 | 238.15 | 240.19 | 234.44 | 236.59 | 879,681 | -2.12(-0.89%) |
Sep 02, 2021 | 234.77 | 243.29 | 234.77 | 238.71 | 1,118,543 | +4.72(+2.02%) |
Sep 01, 2021 | 231.58 | 236.04 | 228.57 | 233.99 | 944,654 | +2.41(+1.04%) |
Aug 31, 2021 | 231.84 | 231.93 | 225.55 | 231.58 | 851,682 | -0.23(-0.10%) |
Aug 30, 2021 | 235.46 | 239.10 | 231.72 | 231.81 | 1,144,644 | +0.32(+0.14%) |
Aug 27, 2021 | 227.62 | 232.66 | 227.62 | 231.49 | 1,006,993 | +5.82(+2.58%) |
Aug 26, 2021 | 227.82 | 231.25 | 225.42 | 225.67 | 927,599 | -3.39(-1.48%) |
Aug 25, 2021 | 224.55 | 235.30 | 222.54 | 229.06 | 1,874,982 | +4.86(+2.17%) |
Aug 24, 2021 | 223.16 | 224.30 | 217.21 | 224.20 | 1,235,524 | +1.23(+0.55%) |
Aug 23, 2021 | 220.22 | 225.22 | 217.72 | 222.97 | 1,584,470 | +8.08(+3.76%) |
Aug 20, 2021 | 209.16 | 215.70 | 209.07 | 214.89 | 1,141,710 | +6.19(+2.97%) |
Aug 19, 2021 | 206.50 | 212.34 | 205.93 | 208.70 | 1,391,659 | -4.28(-2.01%) |
Aug 18, 2021 | 212.57 | 216.85 | 210.46 | 212.98 | 967,281 | +1.25(+0.59%) |
Aug 17, 2021 | 216.55 | 218.87 | 206.17 | 211.73 | 2,182,864 | -9.24(-4.18%) |
Aug 16, 2021 | 227.38 | 227.38 | 216.53 | 220.98 | 2,196,690 | -9.12(-3.96%) |
Aug 13, 2021 | 232.77 | 234.73 | 228.07 | 230.09 | 868,340 | -1.29(-0.56%) |
Aug 12, 2021 | 230.47 | 232.38 | 225.40 | 231.38 | 1,114,830 | +0.54(+0.23%) |
Aug 11, 2021 | 234.77 | 236.79 | 222.78 | 230.85 | 1,959,305 | -2.97(-1.27%) |
Aug 10, 2021 | 227.24 | 236.73 | 227.24 | 233.82 | 2,020,970 | +7.48(+3.31%) |
Aug 09, 2021 | 219.81 | 227.46 | 215.28 | 226.34 | 1,457,175 | +4.57(+2.06%) |
Aug 06, 2021 | 216.18 | 222.43 | 210.33 | 221.77 | 1,688,138 | +7.91(+3.70%) |
Aug 05, 2021 | 205.28 | 221.29 | 203.77 | 213.85 | 2,560,489 | +11.52(+5.70%) |
Aug 04, 2021 | 204.54 | 207.42 | 201.58 | 202.33 | 1,179,525 | -0.14(-0.07%) |
Aug 03, 2021 | 200.33 | 203.28 | 197.16 | 202.47 | 1,070,257 | +0.08(+0.04%) |
Aug 02, 2021 | 203.82 | 204.41 | 200.17 | 202.39 | 1,134,609 | +0.84(+0.42%) |
Jul 30, 2021 | 198.40 | 203.06 | 197.12 | 201.55 | 1,591,117 | +3.15(+1.59%) |
Jul 29, 2021 | 192.89 | 206.40 | 191.54 | 198.40 | 2,606,008 | +8.10(+4.26%) |
Jul 28, 2021 | 185.87 | 191.24 | 185.25 | 190.30 | 792,191 | +5.43(+2.94%) |
Jul 27, 2021 | 187.39 | 187.81 | 180.92 | 184.87 | 1,223,775 | -5.72(-3.00%) |
Jul 26, 2021 | 186.84 | 190.67 | 186.37 | 190.59 | 1,061,120 | +4.39(+2.36%) |
Jul 23, 2021 | 187.88 | 189.45 | 182.19 | 186.20 | 925,709 | -2.36(-1.25%) |
Jul 22, 2021 | 187.76 | 190.09 | 185.16 | 188.56 | 829,143 | +2.48(+1.34%) |
Jul 21, 2021 | 189.77 | 194.01 | 185.10 | 186.07 | 1,866,381 | +2.91(+1.59%) |
Jul 20, 2021 | 175.10 | 184.60 | 174.68 | 183.17 | 1,296,570 | +8.97(+5.15%) |
Jul 19, 2021 | 169.25 | 175.73 | 166.53 | 174.20 | 1,795,633 | -2.52(-1.43%) |
Jul 16, 2021 | 182.92 | 184.82 | 175.55 | 176.72 | 999,918 | -5.06(-2.78%) |
Jul 15, 2021 | 178.67 | 186.17 | 178.67 | 181.78 | 1,511,607 | +3.24(+1.81%) |
Jul 14, 2021 | 181.46 | 186.38 | 177.39 | 178.54 | 1,151,229 | -2.29(-1.27%) |
Jul 13, 2021 | 181.85 | 184.87 | 180.04 | 180.83 | 1,123,535 | -2.57(-1.40%) |
Jul 12, 2021 | 172.86 | 188.57 | 172.17 | 183.40 | 3,733,666 | +11.72(+6.83%) |
Jul 09, 2021 | 166.78 | 172.48 | 165.81 | 171.68 | 1,343,674 | +7.43(+4.53%) |
Jul 08, 2021 | 162.08 | 164.78 | 159.64 | 164.25 | 747,836 | -2.08(-1.25%) |
Jul 07, 2021 | 164.34 | 167.86 | 163.16 | 166.33 | 757,621 | +1.45(+0.88%) |
Jul 06, 2021 | 167.27 | 167.43 | 162.94 | 164.89 | 680,671 | -2.04(-1.22%) |
Jul 02, 2021 | 168.39 | 168.76 | 166.19 | 166.93 | 512,597 | -1.35(-0.80%) |