Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 207.43 | 208.27 | 202.29 | 202.33 | 1,067,244 | -3.96(-1.92%) |
Sep 29, 2021 | 206.74 | 208.61 | 205.79 | 206.29 | 1,037,231 | -0.12(-0.06%) |
Sep 28, 2021 | 210.93 | 211.42 | 205.16 | 206.41 | 1,171,761 | -5.30(-2.50%) |
Sep 27, 2021 | 215.81 | 217.12 | 211.32 | 211.70 | 1,057,316 | -5.32(-2.45%) |
Sep 24, 2021 | 217.02 | 218.86 | 216.32 | 217.03 | 712,625 | -0.13(-0.06%) |
Sep 23, 2021 | 215.37 | 217.71 | 215.37 | 217.15 | 657,615 | +2.95(+1.38%) |
Sep 22, 2021 | 212.91 | 215.95 | 211.62 | 214.20 | 859,124 | +2.86(+1.35%) |
Sep 21, 2021 | 211.35 | 213.06 | 210.19 | 211.34 | 784,285 | +0.79(+0.38%) |
Sep 20, 2021 | 209.07 | 212.60 | 208.25 | 210.55 | 1,281,431 | -1.21(-0.57%) |
Sep 17, 2021 | 215.13 | 216.17 | 211.44 | 211.76 | 2,327,079 | -5.07(-2.34%) |
Sep 16, 2021 | 216.57 | 217.24 | 214.31 | 216.83 | 936,924 | -0.25(-0.12%) |
Sep 15, 2021 | 216.27 | 217.72 | 215.64 | 217.09 | 1,101,481 | +0.26(+0.12%) |
Sep 14, 2021 | 219.02 | 219.02 | 216.40 | 216.82 | 938,663 | -0.87(-0.40%) |
Sep 13, 2021 | 221.52 | 221.52 | 216.24 | 217.70 | 1,047,505 | -0.87(-0.40%) |
Sep 10, 2021 | 219.64 | 221.53 | 217.75 | 218.57 | 876,946 | -1.62(-0.73%) |
Sep 09, 2021 | 222.11 | 223.80 | 220.03 | 220.19 | 959,549 | -2.02(-0.91%) |
Sep 08, 2021 | 219.69 | 222.59 | 219.31 | 222.21 | 1,197,728 | +2.38(+1.08%) |
Sep 07, 2021 | 217.76 | 220.82 | 217.53 | 219.83 | 1,067,185 | +1.94(+0.89%) |
Sep 03, 2021 | 220.19 | 220.63 | 217.82 | 217.89 | 1,012,789 | -1.72(-0.78%) |
Sep 02, 2021 | 218.30 | 220.15 | 217.53 | 219.61 | 747,672 | +1.89(+0.87%) |
Sep 01, 2021 | 217.78 | 218.48 | 215.86 | 217.73 | 640,860 | -0.38(-0.17%) |
Aug 31, 2021 | 218.04 | 218.71 | 216.97 | 218.10 | 1,214,207 | -0.12(-0.05%) |
Aug 30, 2021 | 217.76 | 219.26 | 217.76 | 218.22 | 638,969 | +0.47(+0.22%) |
Aug 27, 2021 | 216.88 | 218.60 | 216.15 | 217.75 | 605,052 | +1.91(+0.88%) |
Aug 26, 2021 | 216.42 | 216.79 | 215.35 | 215.84 | 579,116 | -1.03(-0.47%) |
Aug 25, 2021 | 214.85 | 217.16 | 214.33 | 216.87 | 502,329 | +1.69(+0.79%) |
Aug 24, 2021 | 216.16 | 216.36 | 214.53 | 215.17 | 424,829 | -0.18(-0.08%) |
Aug 23, 2021 | 215.86 | 215.89 | 214.62 | 215.35 | 667,098 | +0.44(+0.21%) |
Aug 20, 2021 | 213.22 | 215.25 | 213.08 | 214.91 | 579,044 | +1.51(+0.71%) |
Aug 19, 2021 | 210.98 | 213.91 | 210.49 | 213.40 | 749,980 | +1.13(+0.53%) |
Aug 18, 2021 | 213.45 | 213.97 | 212.02 | 212.27 | 866,515 | -1.90(-0.89%) |
Aug 17, 2021 | 214.04 | 214.38 | 212.10 | 214.16 | 741,635 | +0.01(+0.00%) |
Aug 16, 2021 | 212.60 | 214.23 | 211.39 | 214.16 | 769,720 | -0.29(-0.14%) |
Aug 13, 2021 | 212.69 | 214.48 | 211.85 | 214.45 | 596,974 | +1.95(+0.92%) |
Aug 12, 2021 | 213.56 | 213.88 | 211.75 | 212.50 | 589,499 | -1.03(-0.48%) |
Aug 11, 2021 | 212.91 | 213.80 | 211.60 | 213.53 | 825,441 | +1.52(+0.72%) |
Aug 10, 2021 | 211.26 | 212.76 | 211.26 | 212.01 | 611,166 | +0.49(+0.23%) |
Aug 09, 2021 | 213.33 | 213.88 | 210.85 | 211.51 | 780,952 | -1.06(-0.50%) |
Aug 06, 2021 | 211.72 | 212.80 | 210.33 | 212.58 | 656,588 | +1.42(+0.67%) |
Aug 05, 2021 | 212.06 | 212.27 | 210.07 | 211.16 | 668,371 | +0.37(+0.17%) |
Aug 04, 2021 | 210.45 | 211.67 | 210.06 | 210.79 | 745,903 | -1.51(-0.71%) |
Aug 03, 2021 | 210.98 | 212.48 | 210.50 | 212.30 | 613,593 | +1.25(+0.59%) |
Aug 02, 2021 | 215.22 | 215.38 | 211.01 | 211.05 | 1,052,580 | -2.67(-1.25%) |
Jul 30, 2021 | 213.31 | 215.47 | 212.84 | 213.72 | 976,463 | +0.43(+0.20%) |
Jul 29, 2021 | 212.92 | 213.69 | 212.06 | 213.29 | 703,267 | +1.22(+0.57%) |
Jul 28, 2021 | 213.32 | 213.36 | 209.52 | 212.07 | 1,028,704 | -1.62(-0.76%) |
Jul 27, 2021 | 210.06 | 214.12 | 206.88 | 213.69 | 1,601,628 | +1.61(+0.76%) |
Jul 26, 2021 | 210.66 | 212.46 | 209.55 | 212.08 | 1,047,612 | +1.21(+0.57%) |
Jul 23, 2021 | 209.52 | 211.24 | 208.57 | 210.88 | 864,064 | +2.85(+1.37%) |
Jul 22, 2021 | 207.74 | 208.30 | 206.52 | 208.02 | 626,611 | +0.46(+0.22%) |
Jul 21, 2021 | 208.62 | 209.04 | 206.98 | 207.56 | 1,187,286 | +0.26(+0.13%) |
Jul 20, 2021 | 203.22 | 208.84 | 202.80 | 207.30 | 1,361,308 | +3.73(+1.83%) |
Jul 19, 2021 | 206.43 | 206.88 | 201.37 | 203.57 | 1,986,836 | -4.78(-2.29%) |
Jul 16, 2021 | 208.08 | 209.17 | 206.79 | 208.35 | 1,293,622 | +0.67(+0.32%) |
Jul 15, 2021 | 206.21 | 208.56 | 205.78 | 207.68 | 959,454 | +0.81(+0.39%) |
Jul 14, 2021 | 206.17 | 207.45 | 205.16 | 206.87 | 1,381,410 | +0.97(+0.47%) |
Jul 13, 2021 | 206.17 | 206.81 | 204.40 | 205.90 | 810,716 | -0.64(-0.31%) |
Jul 12, 2021 | 205.22 | 207.15 | 204.57 | 206.54 | 1,107,878 | +0.63(+0.31%) |
Jul 09, 2021 | 205.12 | 206.34 | 204.30 | 205.91 | 958,066 | +2.84(+1.40%) |
Jul 08, 2021 | 201.81 | 203.97 | 201.65 | 203.07 | 850,307 | -1.35(-0.66%) |
Jul 07, 2021 | 201.96 | 205.98 | 201.37 | 204.43 | 1,333,125 | +1.69(+0.84%) |
Jul 06, 2021 | 203.50 | 203.50 | 200.92 | 202.74 | 918,263 | -1.28(-0.63%) |
Jul 02, 2021 | 203.00 | 204.69 | 201.93 | 204.01 | 951,310 | +1.57(+0.77%) |