Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 203.64 | 205.36 | 196.39 | 196.40 | 837,842 | -5.98(-2.95%) |
Sep 29, 2021 | 199.76 | 203.20 | 199.11 | 202.38 | 616,496 | +2.82(+1.41%) |
Sep 28, 2021 | 200.95 | 202.06 | 198.86 | 199.56 | 687,206 | -1.85(-0.92%) |
Sep 27, 2021 | 199.64 | 202.01 | 199.64 | 201.41 | 557,552 | +1.30(+0.65%) |
Sep 24, 2021 | 199.11 | 201.28 | 199.11 | 200.11 | 559,174 | +0.46(+0.23%) |
Sep 23, 2021 | 200.50 | 202.32 | 199.56 | 199.65 | 619,056 | +0.05(+0.02%) |
Sep 22, 2021 | 199.40 | 201.48 | 198.41 | 199.60 | 528,407 | +1.51(+0.76%) |
Sep 21, 2021 | 200.19 | 201.69 | 197.32 | 198.09 | 731,654 | -0.78(-0.39%) |
Sep 20, 2021 | 202.79 | 202.79 | 196.79 | 198.87 | 947,238 | -5.77(-2.82%) |
Sep 17, 2021 | 203.61 | 205.77 | 203.61 | 204.64 | 2,252,841 | -0.02(-0.01%) |
Sep 16, 2021 | 206.23 | 206.56 | 202.94 | 204.66 | 933,009 | -0.88(-0.43%) |
Sep 15, 2021 | 200.23 | 205.97 | 199.16 | 205.54 | 1,026,167 | +4.60(+2.29%) |
Sep 14, 2021 | 203.72 | 203.90 | 200.29 | 200.94 | 1,149,066 | -2.02(-0.99%) |
Sep 13, 2021 | 200.18 | 203.90 | 199.26 | 202.96 | 990,608 | +3.26(+1.63%) |
Sep 10, 2021 | 201.17 | 201.51 | 198.47 | 199.70 | 591,801 | -1.88(-0.93%) |
Sep 09, 2021 | 202.57 | 203.75 | 201.54 | 201.58 | 617,394 | -1.51(-0.74%) |
Sep 08, 2021 | 202.25 | 203.75 | 201.59 | 203.09 | 611,447 | +0.67(+0.33%) |
Sep 07, 2021 | 202.45 | 203.47 | 200.22 | 202.42 | 881,759 | -0.78(-0.38%) |
Sep 03, 2021 | 203.17 | 204.34 | 202.86 | 203.20 | 515,983 | -0.51(-0.25%) |
Sep 02, 2021 | 200.66 | 204.77 | 199.92 | 203.71 | 836,465 | +3.75(+1.88%) |
Sep 01, 2021 | 200.51 | 200.70 | 196.79 | 199.96 | 729,801 | -1.13(-0.56%) |
Aug 31, 2021 | 197.68 | 201.34 | 197.33 | 201.09 | 901,985 | +3.39(+1.71%) |
Aug 30, 2021 | 197.49 | 198.61 | 196.53 | 197.70 | 465,665 | +0.05(+0.02%) |
Aug 27, 2021 | 195.23 | 198.25 | 194.80 | 197.65 | 652,904 | +3.42(+1.76%) |
Aug 26, 2021 | 197.11 | 197.11 | 192.26 | 194.23 | 847,109 | -2.61(-1.33%) |
Aug 25, 2021 | 196.74 | 197.77 | 194.11 | 196.84 | 685,637 | -0.11(-0.05%) |
Aug 24, 2021 | 199.10 | 199.12 | 196.77 | 196.95 | 642,958 | -1.89(-0.95%) |
Aug 23, 2021 | 198.53 | 199.57 | 197.13 | 198.84 | 736,397 | +1.89(+0.96%) |
Aug 20, 2021 | 195.39 | 197.53 | 194.76 | 196.95 | 676,986 | +1.13(+0.58%) |
Aug 19, 2021 | 195.77 | 197.90 | 194.84 | 195.82 | 690,537 | -0.45(-0.23%) |
Aug 18, 2021 | 199.62 | 200.29 | 196.22 | 196.28 | 763,854 | -3.34(-1.67%) |
Aug 17, 2021 | 195.76 | 199.81 | 195.15 | 199.62 | 992,720 | +3.12(+1.59%) |
Aug 16, 2021 | 194.53 | 196.68 | 193.64 | 196.50 | 633,492 | +1.49(+0.77%) |
Aug 13, 2021 | 194.92 | 195.97 | 193.86 | 195.01 | 1,442,569 | +0.43(+0.22%) |
Aug 12, 2021 | 193.62 | 194.86 | 193.09 | 194.57 | 1,175,908 | +0.67(+0.35%) |
Aug 11, 2021 | 191.94 | 194.60 | 191.24 | 193.91 | 991,007 | +2.20(+1.15%) |
Aug 10, 2021 | 192.89 | 193.44 | 189.06 | 191.71 | 971,694 | -1.73(-0.89%) |
Aug 09, 2021 | 196.25 | 197.34 | 192.82 | 193.44 | 1,018,021 | -3.05(-1.55%) |
Aug 06, 2021 | 195.93 | 198.08 | 193.96 | 196.48 | 941,846 | +0.25(+0.13%) |
Aug 05, 2021 | 203.82 | 205.97 | 193.75 | 196.23 | 1,864,626 | -5.60(-2.78%) |
Aug 04, 2021 | 201.58 | 205.66 | 200.73 | 201.83 | 1,303,326 | -1.03(-0.51%) |
Aug 03, 2021 | 199.53 | 202.97 | 198.66 | 202.86 | 1,418,786 | +2.80(+1.40%) |
Aug 02, 2021 | 200.32 | 201.40 | 199.64 | 200.06 | 1,199,905 | -0.26(-0.13%) |
Jul 30, 2021 | 201.68 | 202.92 | 200.06 | 200.31 | 894,381 | -1.37(-0.68%) |
Jul 29, 2021 | 201.78 | 202.29 | 200.71 | 201.68 | 612,943 | +1.04(+0.52%) |
Jul 28, 2021 | 200.74 | 201.71 | 199.60 | 200.64 | 992,108 | +0.04(+0.02%) |
Jul 27, 2021 | 198.14 | 201.38 | 197.10 | 200.60 | 1,015,242 | +1.59(+0.80%) |
Jul 26, 2021 | 199.37 | 201.82 | 197.79 | 199.01 | 929,165 | -0.13(-0.06%) |
Jul 23, 2021 | 196.55 | 200.60 | 196.00 | 199.13 | 1,394,274 | +3.54(+1.81%) |
Jul 22, 2021 | 194.40 | 195.96 | 192.47 | 195.60 | 1,081,730 | +1.47(+0.75%) |
Jul 21, 2021 | 191.37 | 194.76 | 190.69 | 194.13 | 1,521,156 | +3.12(+1.64%) |
Jul 20, 2021 | 194.59 | 198.15 | 189.94 | 191.01 | 2,762,271 | +5.84(+3.15%) |
Jul 19, 2021 | 183.88 | 186.67 | 183.39 | 185.17 | 1,840,931 | -0.79(-0.42%) |
Jul 16, 2021 | 186.68 | 186.75 | 185.59 | 185.96 | 1,172,642 | -0.28(-0.15%) |
Jul 15, 2021 | 185.25 | 187.58 | 185.25 | 186.23 | 2,222,042 | +0.39(+0.21%) |
Jul 14, 2021 | 185.78 | 186.24 | 184.59 | 185.84 | 1,069,779 | -0.22(-0.12%) |
Jul 13, 2021 | 186.29 | 187.00 | 185.33 | 186.05 | 1,080,367 | -0.63(-0.34%) |
Jul 12, 2021 | 184.74 | 187.21 | 184.67 | 186.68 | 933,995 | +0.84(+0.45%) |
Jul 09, 2021 | 186.70 | 187.41 | 185.35 | 185.84 | 658,874 | +0.52(+0.28%) |
Jul 08, 2021 | 184.75 | 186.40 | 183.50 | 185.32 | 797,243 | -1.25(-0.67%) |
Jul 07, 2021 | 185.41 | 187.67 | 185.41 | 186.56 | 1,058,073 | +0.49(+0.26%) |
Jul 06, 2021 | 188.35 | 188.55 | 183.44 | 186.07 | 1,354,041 | -3.18(-1.68%) |
Jul 02, 2021 | 189.03 | 190.06 | 187.62 | 189.26 | 784,504 | -0.09(-0.05%) |