Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 217.49 | 220.44 | 214.39 | 214.32 | 5,271,976 | -2.35(-1.08%) |
Sep 29, 2021 | 217.37 | 218.11 | 216.46 | 216.66 | 4,756,897 | +0.14(+0.07%) |
Sep 28, 2021 | 219.71 | 219.85 | 216.24 | 216.52 | 5,261,379 | -4.63(-2.09%) |
Sep 27, 2021 | 221.17 | 221.86 | 220.54 | 221.15 | 2,960,083 | -0.48(-0.22%) |
Sep 24, 2021 | 220.58 | 221.93 | 220.24 | 221.63 | 3,235,855 | +0.26(+0.12%) |
Sep 23, 2021 | 219.78 | 222.19 | 219.41 | 221.37 | 3,926,055 | +2.66(+1.22%) |
Sep 22, 2021 | 217.75 | 219.77 | 217.27 | 218.70 | 4,352,112 | +2.18(+1.01%) |
Sep 21, 2021 | 217.93 | 218.43 | 215.96 | 216.52 | 4,743,233 | -0.02(-0.01%) |
Sep 20, 2021 | 216.96 | 217.73 | 213.88 | 216.54 | 8,052,568 | -3.82(-1.73%) |
Sep 17, 2021 | 221.80 | 222.08 | 219.98 | 220.36 | 3,199,464 | -1.78(-0.80%) |
Sep 16, 2021 | 222.19 | 222.75 | 220.61 | 222.14 | 2,636,657 | -0.20(-0.09%) |
Sep 15, 2021 | 220.72 | 222.57 | 220.05 | 222.34 | 2,705,314 | +1.82(+0.82%) |
Sep 14, 2021 | 222.64 | 222.72 | 219.96 | 220.52 | 3,283,588 | -1.34(-0.60%) |
Sep 13, 2021 | 222.74 | 222.95 | 220.64 | 221.86 | 3,444,324 | +0.50(+0.23%) |
Sep 10, 2021 | 224.20 | 224.35 | 221.24 | 221.36 | 3,520,379 | -1.77(-0.79%) |
Sep 09, 2021 | 223.85 | 224.79 | 222.97 | 223.13 | 3,394,272 | -0.78(-0.35%) |
Sep 08, 2021 | 224.18 | 224.42 | 222.81 | 223.91 | 3,146,952 | -0.53(-0.24%) |
Sep 07, 2021 | 225.41 | 225.42 | 224.19 | 224.44 | 3,385,301 | -0.97(-0.43%) |
Sep 03, 2021 | 225.13 | 225.61 | 224.78 | 225.41 | 2,582,191 | -0.08(-0.03%) |
Sep 02, 2021 | 225.43 | 225.76 | 224.82 | 225.49 | 3,403,806 | +0.76(+0.34%) |
Sep 01, 2021 | 224.96 | 225.33 | 224.41 | 224.73 | 3,670,687 | +0.39(+0.18%) |
Aug 31, 2021 | 224.71 | 224.78 | 223.95 | 224.33 | 3,221,618 | -0.42(-0.19%) |
Aug 30, 2021 | 224.38 | 225.10 | 223.98 | 224.76 | 3,320,046 | +0.85(+0.38%) |
Aug 27, 2021 | 222.05 | 224.11 | 221.93 | 223.91 | 3,897,794 | +2.39(+1.08%) |
Aug 26, 2021 | 222.84 | 223.00 | 221.44 | 221.52 | 3,483,942 | -1.49(-0.67%) |
Aug 25, 2021 | 222.62 | 223.23 | 222.23 | 223.01 | 3,010,791 | +0.63(+0.29%) |
Aug 24, 2021 | 222.11 | 222.64 | 221.93 | 222.38 | 2,881,628 | +0.79(+0.36%) |
Aug 23, 2021 | 220.39 | 222.00 | 220.11 | 221.59 | 3,305,774 | +2.13(+0.97%) |
Aug 20, 2021 | 217.74 | 219.54 | 217.45 | 219.46 | 2,759,745 | +1.95(+0.90%) |
Aug 19, 2021 | 216.20 | 218.22 | 215.90 | 217.51 | 4,120,211 | -0.16(-0.08%) |
Aug 18, 2021 | 219.46 | 220.15 | 217.49 | 217.68 | 3,319,340 | -2.19(-1.00%) |
Aug 17, 2021 | 220.05 | 220.36 | 218.19 | 219.87 | 3,881,941 | -1.65(-0.74%) |
Aug 16, 2021 | 220.78 | 221.52 | 219.63 | 221.51 | 3,322,287 | +0.09(+0.04%) |
Aug 13, 2021 | 221.50 | 221.52 | 221.05 | 221.43 | 2,615,302 | +0.12(+0.06%) |
Aug 12, 2021 | 220.66 | 221.30 | 220.10 | 221.30 | 2,855,272 | +0.62(+0.28%) |
Aug 11, 2021 | 220.74 | 220.79 | 219.75 | 220.69 | 3,170,692 | +0.43(+0.20%) |
Aug 10, 2021 | 220.32 | 220.62 | 219.85 | 220.25 | 3,062,520 | +0.14(+0.07%) |
Aug 09, 2021 | 220.19 | 220.36 | 219.38 | 220.11 | 3,423,820 | -0.09(-0.04%) |
Aug 06, 2021 | 220.25 | 220.62 | 219.73 | 220.20 | 2,435,668 | +0.27(+0.12%) |
Aug 05, 2021 | 218.90 | 219.93 | 218.63 | 219.93 | 2,558,869 | +1.56(+0.71%) |
Aug 04, 2021 | 218.58 | 219.06 | 218.16 | 218.37 | 3,504,615 | -0.98(-0.45%) |
Aug 03, 2021 | 218.23 | 219.36 | 216.74 | 219.35 | 3,372,537 | +1.56(+0.72%) |
Aug 02, 2021 | 219.21 | 219.46 | 217.62 | 217.79 | 3,698,169 | -0.31(-0.14%) |
Jul 30, 2021 | 217.98 | 219.28 | 217.82 | 218.10 | 2,959,397 | -1.30(-0.59%) |
Jul 29, 2021 | 218.96 | 220.08 | 218.96 | 219.40 | 3,076,665 | +0.96(+0.44%) |
Jul 28, 2021 | 218.51 | 219.18 | 217.62 | 218.44 | 3,436,818 | +0.34(+0.15%) |
Jul 27, 2021 | 218.76 | 218.81 | 216.45 | 218.10 | 4,333,625 | -1.18(-0.54%) |
Jul 26, 2021 | 218.64 | 219.28 | 218.52 | 219.28 | 2,963,421 | +0.44(+0.20%) |
Jul 23, 2021 | 217.68 | 218.98 | 217.27 | 218.84 | 3,100,216 | +2.16(+1.00%) |
Jul 22, 2021 | 216.66 | 216.81 | 215.68 | 216.67 | 2,323,805 | +0.18(+0.08%) |
Jul 21, 2021 | 215.27 | 216.49 | 215.08 | 216.49 | 2,640,201 | +1.92(+0.90%) |
Jul 20, 2021 | 211.61 | 215.23 | 211.07 | 214.57 | 5,572,355 | +3.65(+1.73%) |
Jul 19, 2021 | 211.48 | 211.48 | 209.57 | 210.92 | 7,240,264 | -3.04(-1.42%) |
Jul 16, 2021 | 216.47 | 216.47 | 213.77 | 213.96 | 3,330,638 | -1.69(-0.79%) |
Jul 15, 2021 | 215.94 | 216.24 | 214.41 | 215.66 | 3,405,183 | -0.76(-0.35%) |
Jul 14, 2021 | 217.69 | 217.87 | 215.91 | 216.41 | 2,941,825 | -0.30(-0.14%) |
Jul 13, 2021 | 217.53 | 217.94 | 216.59 | 216.71 | 4,848,109 | -1.21(-0.56%) |
Jul 12, 2021 | 217.39 | 218.02 | 216.93 | 217.93 | 3,424,151 | +0.61(+0.28%) |
Jul 09, 2021 | 215.66 | 217.41 | 215.53 | 217.32 | 4,039,780 | +2.60(+1.21%) |
Jul 08, 2021 | 213.52 | 215.24 | 212.76 | 214.72 | 4,663,085 | -1.83(-0.84%) |
Jul 07, 2021 | 216.55 | 216.82 | 215.05 | 216.55 | 4,201,682 | +0.29(+0.13%) |
Jul 06, 2021 | 216.84 | 216.97 | 214.71 | 216.26 | 4,310,045 | -0.47(-0.22%) |
Jul 02, 2021 | 216.19 | 216.87 | 215.81 | 216.73 | 3,145,613 | +1.19(+0.55%) |