Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 195.07 | 198.94 | 193.70 | 194.22 | 161,760 | -0.02(-0.01%) |
Sep 29, 2021 | 196.99 | 199.26 | 192.94 | 194.24 | 158,655 | -1.02(-0.52%) |
Sep 28, 2021 | 200.35 | 200.35 | 192.99 | 195.26 | 267,797 | -6.37(-3.16%) |
Sep 27, 2021 | 207.03 | 207.14 | 201.19 | 201.62 | 180,210 | -2.80(-1.37%) |
Sep 24, 2021 | 203.65 | 205.57 | 200.37 | 204.42 | 196,352 | -0.68(-0.33%) |
Sep 23, 2021 | 202.85 | 206.76 | 201.07 | 205.11 | 239,158 | +5.03(+2.52%) |
Sep 22, 2021 | 195.00 | 201.92 | 193.75 | 200.07 | 580,376 | +5.45(+2.80%) |
Sep 21, 2021 | 197.51 | 198.03 | 193.80 | 194.62 | 147,816 | -0.52(-0.26%) |
Sep 20, 2021 | 190.83 | 196.25 | 189.74 | 195.14 | 223,448 | +0.85(+0.44%) |
Sep 17, 2021 | 198.60 | 198.65 | 192.23 | 194.29 | 510,608 | -2.29(-1.16%) |
Sep 16, 2021 | 198.01 | 198.90 | 194.56 | 196.57 | 176,902 | -2.46(-1.24%) |
Sep 15, 2021 | 192.00 | 199.71 | 191.23 | 199.04 | 329,571 | +8.35(+4.38%) |
Sep 14, 2021 | 191.39 | 194.50 | 188.32 | 190.69 | 184,017 | +0.12(+0.06%) |
Sep 13, 2021 | 196.07 | 196.17 | 188.20 | 190.57 | 411,253 | -5.59(-2.85%) |
Sep 10, 2021 | 203.54 | 203.54 | 195.06 | 196.17 | 407,427 | -7.35(-3.61%) |
Sep 09, 2021 | 205.12 | 208.61 | 203.37 | 203.52 | 142,871 | -3.87(-1.87%) |
Sep 08, 2021 | 207.86 | 209.36 | 204.83 | 207.39 | 171,277 | -1.23(-0.59%) |
Sep 07, 2021 | 210.40 | 211.71 | 207.60 | 208.62 | 124,151 | -1.81(-0.86%) |
Sep 03, 2021 | 209.06 | 210.69 | 205.94 | 210.43 | 176,867 | +2.39(+1.15%) |
Sep 02, 2021 | 206.80 | 208.22 | 202.61 | 208.04 | 178,214 | +1.36(+0.66%) |
Sep 01, 2021 | 207.01 | 209.93 | 205.66 | 206.68 | 190,755 | +1.39(+0.68%) |
Aug 31, 2021 | 203.89 | 207.59 | 203.89 | 205.28 | 234,967 | +1.47(+0.72%) |
Aug 30, 2021 | 201.88 | 204.56 | 201.40 | 203.81 | 163,064 | +3.04(+1.51%) |
Aug 27, 2021 | 199.56 | 203.86 | 198.68 | 200.77 | 216,658 | +3.08(+1.56%) |
Aug 26, 2021 | 198.41 | 200.62 | 197.18 | 197.69 | 105,350 | -0.72(-0.36%) |
Aug 25, 2021 | 199.34 | 201.56 | 198.14 | 198.41 | 130,062 | -1.83(-0.91%) |
Aug 24, 2021 | 199.41 | 202.68 | 198.04 | 200.24 | 183,477 | +2.27(+1.15%) |
Aug 23, 2021 | 196.17 | 198.94 | 196.17 | 197.97 | 196,285 | +2.73(+1.40%) |
Aug 20, 2021 | 191.03 | 196.12 | 190.10 | 195.24 | 161,754 | +4.01(+2.10%) |
Aug 19, 2021 | 189.50 | 192.41 | 187.87 | 191.23 | 140,363 | -2.01(-1.04%) |
Aug 18, 2021 | 191.17 | 194.99 | 189.47 | 193.24 | 201,399 | +2.55(+1.34%) |
Aug 17, 2021 | 190.33 | 190.98 | 184.98 | 190.70 | 191,707 | -1.12(-0.58%) |
Aug 16, 2021 | 194.84 | 195.96 | 190.46 | 191.82 | 169,024 | -2.94(-1.51%) |
Aug 13, 2021 | 194.50 | 197.78 | 194.04 | 194.75 | 156,063 | +0.85(+0.44%) |
Aug 12, 2021 | 192.92 | 195.61 | 191.27 | 193.90 | 171,522 | +2.27(+1.19%) |
Aug 11, 2021 | 191.52 | 193.29 | 188.92 | 191.63 | 133,725 | +1.31(+0.69%) |
Aug 10, 2021 | 191.55 | 193.67 | 190.02 | 190.32 | 171,748 | +0.11(+0.06%) |
Aug 09, 2021 | 191.17 | 192.40 | 186.47 | 190.21 | 205,825 | -0.49(-0.26%) |
Aug 06, 2021 | 183.38 | 192.53 | 182.86 | 190.71 | 344,883 | +9.61(+5.31%) |
Aug 05, 2021 | 182.32 | 191.50 | 180.89 | 181.10 | 367,312 | +2.55(+1.43%) |
Aug 04, 2021 | 179.13 | 181.47 | 177.45 | 178.55 | 143,365 | +0.29(+0.16%) |
Aug 03, 2021 | 179.48 | 180.85 | 176.14 | 178.26 | 156,303 | -0.45(-0.25%) |
Aug 02, 2021 | 181.80 | 181.80 | 178.39 | 178.71 | 126,545 | -0.76(-0.42%) |
Jul 30, 2021 | 179.48 | 181.62 | 178.32 | 179.47 | 180,782 | +0.51(+0.28%) |
Jul 29, 2021 | 178.35 | 180.31 | 177.41 | 178.96 | 99,907 | +0.45(+0.25%) |
Jul 28, 2021 | 175.63 | 180.25 | 175.63 | 178.51 | 195,709 | +2.49(+1.41%) |
Jul 27, 2021 | 177.80 | 179.25 | 174.54 | 176.02 | 181,627 | -1.45(-0.82%) |
Jul 26, 2021 | 177.81 | 180.41 | 175.66 | 177.47 | 184,993 | +0.21(+0.12%) |
Jul 23, 2021 | 175.60 | 177.84 | 175.12 | 177.27 | 155,138 | +1.05(+0.60%) |
Jul 22, 2021 | 177.81 | 178.33 | 175.15 | 176.22 | 144,470 | -2.18(-1.22%) |
Jul 21, 2021 | 173.84 | 178.96 | 172.81 | 178.39 | 307,732 | +4.77(+2.74%) |
Jul 20, 2021 | 170.17 | 176.86 | 169.46 | 173.63 | 318,868 | +4.58(+2.71%) |
Jul 19, 2021 | 169.29 | 171.26 | 166.96 | 169.04 | 261,697 | -5.46(-3.13%) |
Jul 16, 2021 | 171.91 | 174.91 | 170.55 | 174.50 | 309,148 | +4.26(+2.51%) |
Jul 15, 2021 | 168.46 | 172.88 | 167.40 | 170.24 | 246,291 | +1.38(+0.82%) |
Jul 14, 2021 | 174.59 | 175.78 | 168.08 | 168.86 | 263,560 | -4.93(-2.84%) |
Jul 13, 2021 | 174.14 | 175.25 | 172.44 | 173.79 | 286,529 | +0.33(+0.19%) |
Jul 12, 2021 | 171.13 | 174.97 | 169.73 | 173.47 | 238,478 | +3.19(+1.87%) |
Jul 09, 2021 | 165.92 | 170.40 | 164.74 | 170.28 | 201,574 | +5.81(+3.53%) |
Jul 08, 2021 | 162.78 | 167.08 | 160.18 | 164.47 | 237,100 | -2.49(-1.49%) |
Jul 07, 2021 | 169.28 | 169.35 | 165.74 | 166.96 | 341,197 | -1.81(-1.07%) |
Jul 06, 2021 | 166.25 | 169.36 | 164.58 | 168.77 | 303,264 | +2.52(+1.52%) |
Jul 02, 2021 | 163.62 | 166.96 | 163.14 | 166.25 | 275,343 | +4.64(+2.87%) |