Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 203.63 | 205.35 | 196.38 | 196.39 | 837,892 | -5.98(-2.95%) |
Sep 29, 2021 | 199.75 | 203.19 | 199.10 | 202.37 | 616,533 | +2.82(+1.41%) |
Sep 28, 2021 | 200.94 | 202.05 | 198.85 | 199.55 | 687,247 | -1.85(-0.92%) |
Sep 27, 2021 | 199.63 | 202.00 | 199.63 | 201.40 | 557,586 | +1.30(+0.65%) |
Sep 24, 2021 | 199.10 | 201.27 | 199.10 | 200.10 | 559,208 | +0.46(+0.23%) |
Sep 23, 2021 | 200.49 | 202.31 | 199.55 | 199.64 | 619,093 | +0.05(+0.02%) |
Sep 22, 2021 | 199.39 | 201.47 | 198.40 | 199.59 | 528,439 | +1.51(+0.76%) |
Sep 21, 2021 | 200.18 | 201.68 | 197.30 | 198.08 | 731,698 | -0.78(-0.39%) |
Sep 20, 2021 | 202.78 | 202.78 | 196.78 | 198.86 | 947,295 | -5.77(-2.82%) |
Sep 17, 2021 | 203.60 | 205.75 | 203.60 | 204.63 | 2,252,976 | -0.02(-0.01%) |
Sep 16, 2021 | 206.22 | 206.54 | 202.93 | 204.65 | 933,065 | -0.88(-0.43%) |
Sep 15, 2021 | 200.22 | 205.96 | 199.15 | 205.53 | 1,026,229 | +4.60(+2.29%) |
Sep 14, 2021 | 203.71 | 203.88 | 200.28 | 200.93 | 1,149,135 | -2.02(-0.99%) |
Sep 13, 2021 | 200.17 | 203.88 | 199.24 | 202.95 | 990,667 | +3.26(+1.63%) |
Sep 10, 2021 | 201.16 | 201.50 | 198.46 | 199.69 | 591,837 | -1.88(-0.93%) |
Sep 09, 2021 | 202.55 | 203.74 | 201.53 | 201.57 | 617,431 | -1.51(-0.74%) |
Sep 08, 2021 | 202.24 | 203.74 | 201.58 | 203.08 | 611,483 | +0.67(+0.33%) |
Sep 07, 2021 | 202.44 | 203.46 | 200.21 | 202.41 | 881,811 | -0.78(-0.38%) |
Sep 03, 2021 | 203.16 | 204.32 | 202.85 | 203.18 | 516,014 | -0.51(-0.25%) |
Sep 02, 2021 | 200.65 | 204.76 | 199.90 | 203.70 | 836,516 | +3.75(+1.88%) |
Sep 01, 2021 | 200.50 | 200.69 | 196.78 | 199.94 | 729,845 | -1.13(-0.56%) |
Aug 31, 2021 | 197.67 | 201.32 | 197.31 | 201.08 | 902,039 | +3.39(+1.71%) |
Aug 30, 2021 | 197.48 | 198.60 | 196.52 | 197.69 | 465,693 | +0.05(+0.02%) |
Aug 27, 2021 | 195.22 | 198.24 | 194.79 | 197.64 | 652,943 | +3.42(+1.76%) |
Aug 26, 2021 | 197.10 | 197.10 | 192.25 | 194.22 | 847,160 | -2.61(-1.33%) |
Aug 25, 2021 | 196.72 | 197.76 | 194.10 | 196.83 | 685,678 | -0.11(-0.05%) |
Aug 24, 2021 | 199.09 | 199.10 | 196.76 | 196.94 | 642,996 | -1.89(-0.95%) |
Aug 23, 2021 | 198.51 | 199.56 | 197.12 | 198.83 | 736,442 | +1.89(+0.96%) |
Aug 20, 2021 | 195.38 | 197.52 | 194.75 | 196.94 | 677,026 | +1.13(+0.58%) |
Aug 19, 2021 | 195.76 | 197.88 | 194.82 | 195.81 | 690,579 | -0.45(-0.23%) |
Aug 18, 2021 | 199.60 | 200.28 | 196.20 | 196.26 | 763,900 | -3.34(-1.67%) |
Aug 17, 2021 | 195.75 | 199.80 | 195.14 | 199.60 | 992,780 | +3.12(+1.59%) |
Aug 16, 2021 | 194.52 | 196.67 | 193.63 | 196.49 | 633,530 | +1.49(+0.77%) |
Aug 13, 2021 | 194.91 | 195.96 | 193.85 | 195.00 | 1,442,656 | +0.43(+0.22%) |
Aug 12, 2021 | 193.61 | 194.85 | 193.08 | 194.56 | 1,175,979 | +0.67(+0.34%) |
Aug 11, 2021 | 191.93 | 194.59 | 191.23 | 193.90 | 991,067 | +2.20(+1.15%) |
Aug 10, 2021 | 192.88 | 193.42 | 189.05 | 191.69 | 971,753 | -1.73(-0.89%) |
Aug 09, 2021 | 196.23 | 197.32 | 192.80 | 193.42 | 1,018,083 | -3.05(-1.55%) |
Aug 06, 2021 | 195.92 | 198.07 | 193.94 | 196.47 | 941,903 | +0.25(+0.13%) |
Aug 05, 2021 | 203.81 | 205.95 | 193.74 | 196.21 | 1,864,738 | -5.60(-2.78%) |
Aug 04, 2021 | 201.57 | 205.65 | 200.72 | 201.81 | 1,303,404 | -1.03(-0.51%) |
Aug 03, 2021 | 199.52 | 202.96 | 198.65 | 202.85 | 1,418,871 | +2.80(+1.40%) |
Aug 02, 2021 | 200.31 | 201.38 | 199.62 | 200.05 | 1,199,977 | -0.26(-0.13%) |
Jul 30, 2021 | 201.67 | 202.91 | 200.05 | 200.30 | 894,434 | -1.37(-0.68%) |
Jul 29, 2021 | 201.77 | 202.28 | 200.69 | 201.67 | 612,980 | +1.04(+0.52%) |
Jul 28, 2021 | 200.72 | 201.70 | 199.59 | 200.63 | 992,168 | +0.04(+0.02%) |
Jul 27, 2021 | 198.13 | 201.36 | 197.09 | 200.59 | 1,015,302 | +1.59(+0.80%) |
Jul 26, 2021 | 199.36 | 201.81 | 197.78 | 199.00 | 929,220 | -0.13(-0.06%) |
Jul 23, 2021 | 196.54 | 200.59 | 195.99 | 199.12 | 1,394,358 | +3.54(+1.81%) |
Jul 22, 2021 | 194.39 | 195.95 | 192.46 | 195.59 | 1,081,795 | +1.46(+0.75%) |
Jul 21, 2021 | 191.36 | 194.75 | 190.68 | 194.12 | 1,521,247 | +3.12(+1.64%) |
Jul 20, 2021 | 194.58 | 198.13 | 189.93 | 191.00 | 2,762,437 | +5.84(+3.15%) |
Jul 19, 2021 | 183.87 | 186.66 | 183.38 | 185.16 | 1,841,041 | -0.79(-0.42%) |
Jul 16, 2021 | 186.67 | 186.74 | 185.58 | 185.94 | 1,172,712 | -0.28(-0.15%) |
Jul 15, 2021 | 185.24 | 187.57 | 185.24 | 186.22 | 2,222,175 | +0.39(+0.21%) |
Jul 14, 2021 | 185.77 | 186.23 | 184.58 | 185.83 | 1,069,844 | -0.22(-0.12%) |
Jul 13, 2021 | 186.28 | 186.99 | 185.32 | 186.04 | 1,080,432 | -0.63(-0.34%) |
Jul 12, 2021 | 184.73 | 187.20 | 184.66 | 186.67 | 934,051 | +0.84(+0.45%) |
Jul 09, 2021 | 186.69 | 187.40 | 185.34 | 185.83 | 658,914 | +0.52(+0.28%) |
Jul 08, 2021 | 184.74 | 186.39 | 183.49 | 185.31 | 797,291 | -1.25(-0.67%) |
Jul 07, 2021 | 185.40 | 187.66 | 185.40 | 186.55 | 1,058,137 | +0.49(+0.26%) |
Jul 06, 2021 | 188.34 | 188.54 | 183.43 | 186.06 | 1,354,122 | -3.18(-1.68%) |
Jul 02, 2021 | 189.02 | 190.05 | 187.61 | 189.25 | 784,551 | -0.09(-0.05%) |