Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 204.42 | 206.57 | 203.93 | 205.24 | 313,172 | -0.25(-0.12%) |
Sep 29, 2021 | 208.48 | 208.52 | 205.42 | 205.50 | 158,001 | -1.89(-0.91%) |
Sep 28, 2021 | 211.13 | 211.13 | 206.60 | 207.39 | 317,567 | -5.14(-2.42%) |
Sep 27, 2021 | 211.85 | 213.55 | 210.38 | 212.53 | 249,810 | -0.89(-0.42%) |
Sep 24, 2021 | 211.74 | 213.57 | 211.74 | 213.43 | 113,735 | +0.33(+0.16%) |
Sep 23, 2021 | 213.16 | 213.85 | 211.88 | 213.09 | 134,118 | +1.26(+0.59%) |
Sep 22, 2021 | 210.59 | 212.74 | 209.91 | 211.84 | 220,402 | +1.11(+0.53%) |
Sep 21, 2021 | 210.80 | 211.52 | 210.05 | 210.73 | 301,853 | +1.51(+0.72%) |
Sep 20, 2021 | 208.51 | 209.81 | 207.75 | 209.22 | 250,826 | -3.16(-1.49%) |
Sep 17, 2021 | 214.46 | 214.46 | 211.60 | 212.38 | 198,115 | -2.42(-1.13%) |
Sep 16, 2021 | 217.71 | 218.25 | 214.25 | 214.80 | 288,262 | -2.57(-1.18%) |
Sep 15, 2021 | 217.53 | 217.88 | 215.06 | 217.37 | 384,149 | +0.69(+0.32%) |
Sep 14, 2021 | 217.61 | 219.07 | 216.50 | 216.69 | 337,419 | +1.46(+0.68%) |
Sep 13, 2021 | 216.55 | 216.55 | 212.94 | 215.22 | 293,229 | +0.19(+0.09%) |
Sep 10, 2021 | 218.54 | 218.69 | 214.98 | 215.04 | 382,974 | -0.44(-0.20%) |
Sep 09, 2021 | 219.39 | 219.43 | 215.31 | 215.48 | 505,689 | +0.21(+0.10%) |
Sep 08, 2021 | 215.41 | 216.34 | 214.95 | 215.27 | 172,547 | -1.17(-0.54%) |
Sep 07, 2021 | 216.27 | 216.59 | 214.77 | 216.44 | 229,236 | +1.72(+0.80%) |
Sep 03, 2021 | 215.25 | 215.59 | 214.23 | 214.72 | 100,956 | -0.73(-0.34%) |
Sep 02, 2021 | 215.88 | 216.55 | 214.98 | 215.45 | 173,897 | +2.01(+0.94%) |
Sep 01, 2021 | 213.50 | 215.21 | 213.25 | 213.44 | 177,757 | +0.07(+0.03%) |
Aug 31, 2021 | 212.89 | 213.62 | 211.77 | 213.37 | 135,618 | -0.19(-0.09%) |
Aug 30, 2021 | 212.63 | 214.82 | 211.82 | 213.55 | 192,899 | +1.25(+0.59%) |
Aug 27, 2021 | 210.64 | 213.31 | 210.64 | 212.31 | 100,523 | +1.65(+0.78%) |
Aug 26, 2021 | 211.63 | 212.64 | 210.46 | 210.66 | 133,585 | -3.28(-1.53%) |
Aug 25, 2021 | 212.52 | 214.71 | 212.29 | 213.94 | 159,873 | +2.84(+1.34%) |
Aug 24, 2021 | 211.01 | 213.70 | 210.63 | 211.10 | 245,082 | -2.01(-0.94%) |
Aug 23, 2021 | 209.88 | 213.29 | 209.64 | 213.11 | 268,672 | +2.96(+1.41%) |
Aug 20, 2021 | 207.09 | 210.28 | 206.93 | 210.15 | 279,156 | +0.94(+0.45%) |
Aug 19, 2021 | 208.05 | 210.08 | 207.86 | 209.21 | 170,166 | -5.09(-2.38%) |
Aug 18, 2021 | 215.71 | 216.30 | 214.30 | 214.30 | 135,722 | -0.88(-0.41%) |
Aug 17, 2021 | 218.70 | 219.12 | 214.53 | 215.18 | 510,869 | -6.50(-2.93%) |
Aug 16, 2021 | 221.31 | 221.98 | 219.55 | 221.68 | 240,162 | -0.01(-0.00%) |
Aug 13, 2021 | 221.44 | 223.26 | 221.41 | 221.69 | 228,513 | +2.58(+1.18%) |
Aug 12, 2021 | 219.94 | 219.94 | 218.62 | 219.11 | 97,212 | -0.77(-0.35%) |
Aug 11, 2021 | 219.39 | 220.11 | 218.43 | 219.88 | 142,294 | +2.79(+1.28%) |
Aug 10, 2021 | 218.46 | 218.63 | 216.80 | 217.10 | 168,298 | -0.90(-0.41%) |
Aug 09, 2021 | 216.90 | 218.80 | 216.83 | 218.00 | 226,349 | +2.61(+1.21%) |
Aug 06, 2021 | 216.34 | 216.85 | 215.21 | 215.39 | 157,275 | +0.04(+0.02%) |
Aug 05, 2021 | 212.53 | 215.46 | 212.13 | 215.35 | 341,882 | +7.54(+3.63%) |
Aug 04, 2021 | 208.90 | 209.34 | 206.59 | 207.81 | 342,050 | +0.43(+0.21%) |
Aug 03, 2021 | 207.72 | 208.05 | 204.17 | 207.38 | 488,128 | -0.83(-0.40%) |
Aug 02, 2021 | 212.82 | 213.15 | 207.72 | 208.22 | 524,406 | -6.03(-2.81%) |
Jul 30, 2021 | 213.96 | 215.38 | 213.77 | 214.24 | 543,586 | +2.01(+0.95%) |
Jul 29, 2021 | 210.10 | 212.41 | 209.85 | 212.23 | 314,519 | +3.93(+1.88%) |
Jul 28, 2021 | 206.74 | 208.85 | 206.27 | 208.30 | 229,138 | +0.83(+0.40%) |
Jul 27, 2021 | 208.27 | 208.27 | 206.25 | 207.47 | 246,625 | -0.59(-0.28%) |
Jul 26, 2021 | 207.24 | 208.11 | 206.99 | 208.06 | 201,251 | -0.12(-0.06%) |
Jul 23, 2021 | 205.92 | 208.51 | 205.54 | 208.18 | 328,754 | +4.81(+2.36%) |
Jul 22, 2021 | 202.91 | 203.37 | 201.80 | 203.37 | 162,644 | +1.57(+0.78%) |
Jul 21, 2021 | 201.34 | 202.80 | 201.01 | 201.80 | 126,112 | +1.44(+0.72%) |
Jul 20, 2021 | 198.72 | 200.46 | 198.18 | 200.35 | 180,239 | +0.03(+0.01%) |
Jul 19, 2021 | 200.47 | 201.50 | 199.48 | 200.32 | 231,679 | -2.73(-1.34%) |
Jul 16, 2021 | 203.27 | 203.75 | 202.20 | 203.05 | 235,462 | +0.05(+0.02%) |
Jul 15, 2021 | 203.00 | 203.47 | 200.57 | 203.00 | 391,897 | -3.42(-1.65%) |
Jul 14, 2021 | 206.11 | 206.87 | 205.84 | 206.42 | 201,465 | +0.65(+0.31%) |
Jul 13, 2021 | 205.05 | 205.99 | 204.92 | 205.77 | 110,605 | +0.08(+0.04%) |
Jul 12, 2021 | 206.71 | 206.71 | 205.31 | 205.69 | 168,469 | +0.49(+0.24%) |
Jul 09, 2021 | 204.61 | 205.50 | 203.73 | 205.20 | 249,331 | +3.36(+1.66%) |
Jul 08, 2021 | 201.03 | 203.41 | 200.02 | 201.84 | 246,813 | -1.34(-0.66%) |
Jul 07, 2021 | 203.12 | 203.72 | 201.00 | 203.19 | 265,439 | +1.15(+0.57%) |
Jul 06, 2021 | 202.95 | 203.17 | 201.24 | 202.04 | 244,398 | -0.91(-0.45%) |
Jul 02, 2021 | 200.93 | 203.81 | 200.09 | 202.95 | 237,484 | +3.17(+1.59%) |