Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 197.23 | 198.68 | 191.56 | 191.60 | 1,706,987 | -3.61(-1.85%) |
Sep 29, 2021 | 194.98 | 197.10 | 194.50 | 195.21 | 1,522,570 | +0.62(+0.32%) |
Sep 28, 2021 | 197.62 | 199.13 | 194.32 | 194.59 | 2,083,102 | -3.19(-1.61%) |
Sep 27, 2021 | 194.42 | 199.39 | 194.42 | 197.78 | 2,144,806 | +2.60(+1.33%) |
Sep 24, 2021 | 193.65 | 196.63 | 193.65 | 195.18 | 1,789,498 | +1.37(+0.71%) |
Sep 23, 2021 | 193.70 | 195.84 | 193.00 | 193.81 | 2,476,192 | +0.45(+0.23%) |
Sep 22, 2021 | 195.72 | 196.40 | 192.91 | 193.36 | 2,334,769 | -0.38(-0.20%) |
Sep 21, 2021 | 195.20 | 196.48 | 193.34 | 193.74 | 2,023,781 | -0.13(-0.07%) |
Sep 20, 2021 | 194.38 | 195.51 | 192.25 | 193.87 | 2,274,743 | -2.96(-1.50%) |
Sep 17, 2021 | 196.35 | 198.60 | 195.28 | 196.83 | 3,883,695 | +0.10(+0.05%) |
Sep 16, 2021 | 198.42 | 200.31 | 194.80 | 196.74 | 2,637,649 | -1.01(-0.51%) |
Sep 15, 2021 | 194.49 | 199.69 | 194.49 | 197.75 | 2,787,177 | +2.81(+1.44%) |
Sep 14, 2021 | 200.93 | 201.78 | 194.66 | 194.94 | 2,399,591 | -5.22(-2.61%) |
Sep 13, 2021 | 196.17 | 202.81 | 195.44 | 200.16 | 2,637,630 | +4.22(+2.15%) |
Sep 10, 2021 | 200.06 | 201.01 | 194.62 | 195.94 | 4,643,337 | -8.86(-4.33%) |
Sep 09, 2021 | 203.90 | 206.09 | 203.30 | 204.80 | 1,614,083 | +0.56(+0.28%) |
Sep 08, 2021 | 206.80 | 207.73 | 203.56 | 204.24 | 1,816,162 | -2.83(-1.37%) |
Sep 07, 2021 | 206.83 | 209.03 | 205.45 | 207.07 | 1,923,572 | +0.38(+0.19%) |
Sep 03, 2021 | 207.82 | 207.95 | 203.27 | 206.69 | 1,723,996 | -1.23(-0.59%) |
Sep 02, 2021 | 201.54 | 209.22 | 201.54 | 207.92 | 2,644,777 | +6.82(+3.39%) |
Sep 01, 2021 | 202.82 | 202.82 | 198.71 | 201.10 | 1,677,083 | -0.57(-0.28%) |
Aug 31, 2021 | 197.24 | 204.40 | 196.94 | 201.67 | 2,930,161 | +3.98(+2.01%) |
Aug 30, 2021 | 200.71 | 200.95 | 197.48 | 197.69 | 1,622,586 | -3.06(-1.52%) |
Aug 27, 2021 | 198.81 | 201.60 | 198.29 | 200.75 | 1,609,076 | +2.75(+1.39%) |
Aug 26, 2021 | 200.34 | 201.63 | 197.82 | 197.99 | 2,174,757 | -3.43(-1.70%) |
Aug 25, 2021 | 201.38 | 203.42 | 199.40 | 201.42 | 1,826,418 | -0.48(-0.24%) |
Aug 24, 2021 | 200.28 | 203.43 | 199.62 | 201.90 | 1,774,270 | +3.95(+2.00%) |
Aug 23, 2021 | 198.42 | 199.24 | 197.43 | 197.94 | 1,261,004 | +0.20(+0.10%) |
Aug 20, 2021 | 196.94 | 199.06 | 195.99 | 197.74 | 1,907,875 | +1.29(+0.65%) |
Aug 19, 2021 | 195.33 | 197.04 | 194.85 | 196.46 | 2,781,162 | +0.55(+0.28%) |
Aug 18, 2021 | 199.55 | 200.08 | 195.72 | 195.90 | 3,533,857 | -4.67(-2.33%) |
Aug 17, 2021 | 200.52 | 202.01 | 199.24 | 200.57 | 1,615,218 | -0.38(-0.19%) |
Aug 16, 2021 | 199.24 | 201.53 | 198.48 | 200.95 | 1,427,154 | +0.28(+0.14%) |
Aug 13, 2021 | 201.40 | 201.96 | 199.17 | 200.68 | 1,218,933 | +0.89(+0.44%) |
Aug 12, 2021 | 200.07 | 201.57 | 199.38 | 199.79 | 2,016,122 | -1.54(-0.77%) |
Aug 11, 2021 | 202.61 | 203.09 | 200.86 | 201.34 | 1,379,990 | +0.33(+0.17%) |
Aug 10, 2021 | 201.42 | 201.92 | 199.47 | 201.00 | 2,487,595 | -0.19(-0.09%) |
Aug 09, 2021 | 199.34 | 203.08 | 198.88 | 201.19 | 2,469,274 | +1.76(+0.88%) |
Aug 06, 2021 | 197.38 | 201.17 | 195.69 | 199.43 | 4,099,680 | +2.94(+1.50%) |
Aug 05, 2021 | 206.20 | 207.93 | 190.24 | 196.49 | 8,355,546 | -24.08(-10.92%) |
Aug 04, 2021 | 221.80 | 222.48 | 219.92 | 220.56 | 1,841,550 | -2.36(-1.06%) |
Aug 03, 2021 | 219.94 | 223.33 | 218.10 | 222.93 | 1,519,007 | +4.39(+2.01%) |
Aug 02, 2021 | 219.15 | 219.95 | 217.72 | 218.53 | 1,457,819 | -0.13(-0.06%) |
Jul 30, 2021 | 217.48 | 220.10 | 216.71 | 218.67 | 1,870,805 | +0.51(+0.24%) |
Jul 29, 2021 | 217.83 | 219.11 | 216.90 | 218.15 | 1,262,371 | +1.62(+0.75%) |
Jul 28, 2021 | 218.51 | 218.51 | 214.53 | 216.53 | 2,007,236 | -1.55(-0.71%) |
Jul 27, 2021 | 216.29 | 218.20 | 214.06 | 218.09 | 3,277,172 | +0.42(+0.19%) |
Jul 26, 2021 | 221.47 | 222.40 | 217.29 | 217.67 | 1,758,577 | -4.23(-1.91%) |
Jul 23, 2021 | 222.97 | 223.08 | 221.15 | 221.90 | 1,160,060 | +0.61(+0.28%) |
Jul 22, 2021 | 223.02 | 223.42 | 220.34 | 221.29 | 960,990 | -1.27(-0.57%) |
Jul 21, 2021 | 222.59 | 224.05 | 221.62 | 222.56 | 1,555,803 | +1.48(+0.67%) |
Jul 20, 2021 | 218.00 | 222.20 | 217.47 | 221.08 | 2,689,658 | +4.18(+1.93%) |
Jul 19, 2021 | 220.57 | 221.43 | 214.56 | 216.90 | 1,791,878 | -5.91(-2.65%) |
Jul 16, 2021 | 224.79 | 224.79 | 222.05 | 222.80 | 1,455,641 | -1.03(-0.46%) |
Jul 15, 2021 | 223.31 | 224.81 | 222.13 | 223.83 | 1,728,204 | -1.06(-0.47%) |
Jul 14, 2021 | 225.20 | 225.65 | 223.06 | 224.89 | 1,361,157 | +0.44(+0.20%) |
Jul 13, 2021 | 224.25 | 225.98 | 223.03 | 224.45 | 2,667,968 | +0.32(+0.14%) |
Jul 12, 2021 | 222.22 | 224.80 | 221.06 | 224.13 | 2,509,362 | +0.31(+0.14%) |
Jul 09, 2021 | 222.87 | 224.06 | 221.75 | 223.82 | 2,302,339 | +3.32(+1.51%) |
Jul 08, 2021 | 223.12 | 223.12 | 219.63 | 220.50 | 1,466,939 | -4.31(-1.92%) |
Jul 07, 2021 | 223.56 | 225.23 | 222.11 | 224.80 | 2,133,244 | +0.66(+0.29%) |
Jul 06, 2021 | 226.01 | 226.79 | 222.32 | 224.15 | 2,887,506 | -2.66(-1.17%) |
Jul 02, 2021 | 227.25 | 227.52 | 225.46 | 226.81 | 1,548,358 | -0.26(-0.11%) |