Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 206.73 | 207.60 | 202.47 | 202.69 | 1,228,344 | -1.03(-0.51%) |
Sep 29, 2021 | 203.25 | 205.02 | 202.51 | 203.72 | 1,478,943 | +1.73(+0.86%) |
Sep 28, 2021 | 203.63 | 203.98 | 201.22 | 201.99 | 900,037 | -1.65(-0.81%) |
Sep 27, 2021 | 204.35 | 205.92 | 203.28 | 203.63 | 862,103 | -0.91(-0.45%) |
Sep 24, 2021 | 205.60 | 206.11 | 204.09 | 204.55 | 647,820 | -1.35(-0.65%) |
Sep 23, 2021 | 204.62 | 206.45 | 204.62 | 205.89 | 1,166,322 | +2.62(+1.29%) |
Sep 22, 2021 | 202.25 | 204.54 | 200.87 | 203.28 | 1,427,152 | +2.13(+1.06%) |
Sep 21, 2021 | 203.27 | 204.93 | 200.70 | 201.14 | 1,112,988 | -1.01(-0.50%) |
Sep 20, 2021 | 203.46 | 204.40 | 199.96 | 202.15 | 1,400,333 | -4.54(-2.20%) |
Sep 17, 2021 | 206.01 | 207.26 | 205.90 | 206.69 | 1,824,227 | -0.58(-0.28%) |
Sep 16, 2021 | 208.48 | 209.94 | 206.14 | 207.27 | 1,768,700 | -2.93(-1.40%) |
Sep 15, 2021 | 207.05 | 210.75 | 206.70 | 210.20 | 1,152,264 | +2.80(+1.35%) |
Sep 14, 2021 | 207.38 | 207.72 | 205.95 | 207.40 | 859,498 | +0.66(+0.32%) |
Sep 13, 2021 | 207.25 | 207.88 | 205.49 | 206.74 | 947,055 | +0.95(+0.46%) |
Sep 10, 2021 | 209.23 | 209.23 | 205.84 | 205.79 | 688,547 | -2.02(-0.97%) |
Sep 09, 2021 | 206.88 | 208.22 | 206.00 | 207.81 | 1,251,899 | -0.92(-0.44%) |
Sep 08, 2021 | 201.33 | 209.28 | 201.16 | 208.73 | 1,645,480 | +7.40(+3.67%) |
Sep 07, 2021 | 202.90 | 203.18 | 199.48 | 201.33 | 1,271,959 | -2.45(-1.20%) |
Sep 03, 2021 | 203.85 | 204.56 | 202.95 | 203.79 | 727,261 | -0.61(-0.30%) |
Sep 02, 2021 | 207.20 | 207.64 | 203.75 | 204.39 | 1,237,023 | -2.36(-1.14%) |
Sep 01, 2021 | 204.79 | 207.46 | 202.68 | 206.75 | 1,200,524 | +3.63(+1.79%) |
Aug 31, 2021 | 203.28 | 204.18 | 202.57 | 203.12 | 1,832,062 | -0.63(-0.31%) |
Aug 30, 2021 | 204.14 | 204.84 | 203.34 | 203.75 | 784,580 | -0.61(-0.30%) |
Aug 27, 2021 | 205.54 | 206.16 | 204.20 | 204.35 | 1,457,972 | -1.86(-0.90%) |
Aug 26, 2021 | 206.52 | 206.67 | 204.38 | 206.21 | 740,474 | -0.61(-0.29%) |
Aug 25, 2021 | 208.46 | 208.46 | 204.62 | 206.82 | 1,224,230 | -1.78(-0.85%) |
Aug 24, 2021 | 208.22 | 209.75 | 207.10 | 208.60 | 1,387,541 | +0.79(+0.38%) |
Aug 23, 2021 | 206.66 | 208.82 | 205.88 | 207.81 | 1,038,589 | +2.10(+1.02%) |
Aug 20, 2021 | 205.45 | 207.04 | 205.03 | 205.71 | 998,851 | -0.05(-0.02%) |
Aug 19, 2021 | 204.28 | 207.11 | 203.69 | 205.76 | 931,884 | -0.53(-0.26%) |
Aug 18, 2021 | 204.55 | 208.02 | 204.28 | 206.29 | 1,196,269 | +1.08(+0.52%) |
Aug 17, 2021 | 205.35 | 206.84 | 204.84 | 205.21 | 1,479,748 | -0.71(-0.35%) |
Aug 16, 2021 | 204.91 | 206.80 | 204.87 | 205.92 | 1,061,871 | +0.40(+0.19%) |
Aug 13, 2021 | 204.93 | 206.53 | 203.95 | 205.53 | 1,154,940 | +1.63(+0.80%) |
Aug 12, 2021 | 205.73 | 207.00 | 203.00 | 203.89 | 1,641,660 | -1.41(-0.68%) |
Aug 11, 2021 | 209.21 | 209.98 | 204.67 | 205.30 | 2,753,489 | -4.48(-2.14%) |
Aug 10, 2021 | 209.22 | 211.20 | 208.99 | 209.78 | 1,343,023 | +0.84(+0.40%) |
Aug 09, 2021 | 209.90 | 211.54 | 208.77 | 208.94 | 973,601 | -0.82(-0.39%) |
Aug 06, 2021 | 210.41 | 211.86 | 208.72 | 209.76 | 1,452,842 | -0.68(-0.32%) |
Aug 05, 2021 | 211.50 | 212.85 | 209.79 | 210.44 | 1,134,612 | +0.12(+0.05%) |
Aug 04, 2021 | 211.48 | 212.19 | 210.01 | 210.33 | 1,218,236 | -1.87(-0.88%) |
Aug 03, 2021 | 213.60 | 214.34 | 211.22 | 212.20 | 1,123,491 | -1.39(-0.65%) |
Aug 02, 2021 | 215.62 | 215.99 | 213.04 | 213.59 | 798,368 | -1.49(-0.69%) |
Jul 30, 2021 | 215.05 | 216.63 | 214.01 | 215.07 | 777,058 | -0.22(-0.10%) |
Jul 29, 2021 | 218.33 | 218.49 | 214.99 | 215.29 | 978,754 | -1.77(-0.82%) |
Jul 28, 2021 | 216.28 | 217.79 | 216.28 | 217.07 | 762,968 | +0.06(+0.03%) |
Jul 27, 2021 | 215.21 | 217.14 | 213.52 | 217.01 | 1,226,844 | +1.48(+0.68%) |
Jul 26, 2021 | 215.04 | 216.41 | 213.60 | 215.53 | 953,319 | +0.23(+0.11%) |
Jul 23, 2021 | 213.69 | 216.03 | 212.83 | 215.30 | 879,294 | +0.71(+0.33%) |
Jul 22, 2021 | 216.66 | 216.66 | 213.32 | 214.59 | 609,060 | -1.93(-0.89%) |
Jul 21, 2021 | 216.91 | 218.74 | 215.96 | 216.52 | 664,383 | +0.65(+0.30%) |
Jul 20, 2021 | 213.36 | 217.40 | 213.08 | 215.87 | 952,884 | +3.02(+1.42%) |
Jul 19, 2021 | 211.82 | 213.77 | 210.69 | 212.85 | 1,134,812 | -1.91(-0.89%) |
Jul 16, 2021 | 217.24 | 217.25 | 214.33 | 214.76 | 588,131 | -0.91(-0.42%) |
Jul 15, 2021 | 215.91 | 216.02 | 213.94 | 215.67 | 658,990 | -0.79(-0.36%) |
Jul 14, 2021 | 216.59 | 217.39 | 215.29 | 216.45 | 605,792 | +0.32(+0.15%) |
Jul 13, 2021 | 217.62 | 219.28 | 215.94 | 216.14 | 881,238 | -0.97(-0.45%) |
Jul 12, 2021 | 216.99 | 217.56 | 216.07 | 217.10 | 702,889 | -1.18(-0.54%) |
Jul 09, 2021 | 219.06 | 220.30 | 217.24 | 218.28 | 862,974 | +0.65(+0.30%) |
Jul 08, 2021 | 215.77 | 219.15 | 215.06 | 217.63 | 904,316 | -0.07(-0.03%) |
Jul 07, 2021 | 219.54 | 220.05 | 216.88 | 217.70 | 1,125,761 | -2.28(-1.04%) |
Jul 06, 2021 | 220.61 | 220.89 | 217.75 | 219.98 | 1,052,139 | -1.88(-0.85%) |
Jul 02, 2021 | 222.22 | 224.51 | 221.75 | 221.86 | 970,723 | -0.58(-0.26%) |