Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 214.93 | 215.88 | 208.66 | 208.67 | 1,177,631 | -5.68(-2.65%) |
Sep 29, 2021 | 214.03 | 215.62 | 212.11 | 214.34 | 738,848 | +1.12(+0.53%) |
Sep 28, 2021 | 213.95 | 215.85 | 212.22 | 213.22 | 692,225 | -0.73(-0.34%) |
Sep 27, 2021 | 211.46 | 216.58 | 211.46 | 213.95 | 863,219 | +2.41(+1.14%) |
Sep 24, 2021 | 211.86 | 213.69 | 211.40 | 211.55 | 812,893 | -0.62(-0.29%) |
Sep 23, 2021 | 207.89 | 212.93 | 206.99 | 212.17 | 1,299,552 | +6.23(+3.03%) |
Sep 22, 2021 | 206.19 | 209.55 | 205.70 | 205.94 | 935,848 | +1.93(+0.95%) |
Sep 21, 2021 | 206.14 | 206.77 | 202.11 | 204.00 | 1,109,519 | -1.79(-0.87%) |
Sep 20, 2021 | 207.73 | 207.73 | 202.83 | 205.80 | 1,822,838 | -5.78(-2.73%) |
Sep 17, 2021 | 211.74 | 212.64 | 210.32 | 211.57 | 2,137,960 | -1.88(-0.88%) |
Sep 16, 2021 | 218.01 | 218.93 | 213.18 | 213.45 | 1,163,741 | -4.40(-2.02%) |
Sep 15, 2021 | 215.20 | 219.69 | 215.12 | 217.85 | 926,458 | +2.44(+1.13%) |
Sep 14, 2021 | 220.20 | 220.20 | 214.46 | 215.41 | 844,685 | -3.52(-1.61%) |
Sep 13, 2021 | 219.10 | 220.30 | 216.90 | 218.94 | 813,779 | +2.13(+0.98%) |
Sep 10, 2021 | 217.58 | 218.70 | 215.31 | 216.81 | 796,336 | +0.32(+0.15%) |
Sep 09, 2021 | 217.67 | 218.83 | 215.86 | 216.49 | 843,595 | -0.65(-0.30%) |
Sep 08, 2021 | 216.57 | 217.64 | 215.07 | 217.14 | 821,765 | -0.16(-0.07%) |
Sep 07, 2021 | 221.16 | 221.37 | 216.23 | 217.30 | 1,193,652 | -4.39(-1.98%) |
Sep 03, 2021 | 220.33 | 224.27 | 220.19 | 221.69 | 1,067,337 | +1.49(+0.67%) |
Sep 02, 2021 | 219.10 | 220.94 | 218.06 | 220.20 | 849,740 | +1.95(+0.89%) |
Sep 01, 2021 | 219.31 | 220.19 | 214.84 | 218.25 | 1,049,757 | -1.03(-0.47%) |
Aug 31, 2021 | 221.80 | 221.96 | 218.47 | 219.28 | 1,032,119 | -2.52(-1.14%) |
Aug 30, 2021 | 224.03 | 224.46 | 220.43 | 221.80 | 996,238 | -1.50(-0.67%) |
Aug 27, 2021 | 221.27 | 224.62 | 220.24 | 223.29 | 1,349,383 | +3.09(+1.40%) |
Aug 26, 2021 | 221.53 | 223.33 | 219.89 | 220.21 | 1,203,273 | -1.38(-0.63%) |
Aug 25, 2021 | 219.37 | 222.73 | 219.01 | 221.59 | 1,094,195 | +2.17(+0.99%) |
Aug 24, 2021 | 216.69 | 220.31 | 216.69 | 219.43 | 1,319,642 | +0.83(+0.38%) |
Aug 23, 2021 | 216.74 | 219.51 | 215.91 | 218.60 | 1,563,917 | +3.33(+1.55%) |
Aug 20, 2021 | 214.70 | 216.20 | 213.82 | 215.27 | 1,073,997 | +0.16(+0.07%) |
Aug 19, 2021 | 214.31 | 216.45 | 213.47 | 215.12 | 1,277,816 | -0.58(-0.27%) |
Aug 18, 2021 | 216.58 | 218.40 | 215.51 | 215.70 | 1,175,716 | -2.09(-0.96%) |
Aug 17, 2021 | 219.73 | 219.84 | 215.77 | 217.79 | 1,013,666 | -3.19(-1.44%) |
Aug 16, 2021 | 218.86 | 221.46 | 217.56 | 220.97 | 877,935 | +1.45(+0.66%) |
Aug 13, 2021 | 221.18 | 221.44 | 218.69 | 219.52 | 940,230 | -1.30(-0.59%) |
Aug 12, 2021 | 223.77 | 224.22 | 219.31 | 220.83 | 1,031,707 | -2.47(-1.10%) |
Aug 11, 2021 | 216.90 | 223.60 | 215.86 | 223.29 | 1,325,928 | +7.41(+3.43%) |
Aug 10, 2021 | 213.73 | 217.50 | 212.60 | 215.88 | 994,691 | +2.88(+1.35%) |
Aug 09, 2021 | 211.16 | 213.72 | 210.32 | 213.00 | 839,008 | +1.45(+0.68%) |
Aug 06, 2021 | 212.26 | 213.40 | 211.33 | 211.55 | 1,021,193 | +0.75(+0.35%) |
Aug 05, 2021 | 215.05 | 216.32 | 209.98 | 210.80 | 1,651,787 | -2.59(-1.21%) |
Aug 04, 2021 | 214.17 | 217.37 | 213.26 | 213.38 | 1,250,249 | -1.83(-0.85%) |
Aug 03, 2021 | 211.47 | 217.12 | 209.81 | 215.21 | 2,019,034 | +3.69(+1.74%) |
Aug 02, 2021 | 214.99 | 216.23 | 211.33 | 211.53 | 1,321,517 | -2.81(-1.31%) |
Jul 30, 2021 | 215.01 | 215.60 | 213.68 | 214.34 | 1,149,666 | -0.97(-0.45%) |
Jul 29, 2021 | 216.40 | 216.78 | 213.35 | 215.30 | 1,648,679 | +1.04(+0.49%) |
Jul 28, 2021 | 215.50 | 216.62 | 212.58 | 214.26 | 2,235,006 | -1.64(-0.76%) |
Jul 27, 2021 | 218.41 | 218.79 | 214.18 | 215.90 | 1,367,151 | -2.49(-1.14%) |
Jul 26, 2021 | 219.05 | 220.42 | 217.65 | 218.40 | 825,139 | -0.87(-0.40%) |
Jul 23, 2021 | 220.95 | 220.95 | 218.68 | 219.27 | 674,101 | +0.00(+0.00%) |
Jul 22, 2021 | 221.30 | 221.30 | 218.36 | 219.27 | 524,659 | -1.79(-0.81%) |
Jul 21, 2021 | 221.00 | 223.08 | 220.04 | 221.06 | 734,831 | +1.33(+0.60%) |
Jul 20, 2021 | 216.45 | 220.45 | 214.65 | 219.73 | 1,193,112 | +4.44(+2.06%) |
Jul 19, 2021 | 216.05 | 217.18 | 212.63 | 215.29 | 995,089 | -5.07(-2.30%) |
Jul 16, 2021 | 224.47 | 224.71 | 219.99 | 220.35 | 685,161 | -1.39(-0.63%) |
Jul 15, 2021 | 220.11 | 223.02 | 220.11 | 221.74 | 791,476 | +1.03(+0.46%) |
Jul 14, 2021 | 223.85 | 223.85 | 219.58 | 220.72 | 943,782 | -2.29(-1.03%) |
Jul 13, 2021 | 224.71 | 226.65 | 222.84 | 223.01 | 891,724 | -1.65(-0.74%) |
Jul 12, 2021 | 222.74 | 225.27 | 221.35 | 224.66 | 1,061,857 | +0.54(+0.24%) |
Jul 09, 2021 | 222.68 | 224.76 | 222.62 | 224.12 | 854,592 | +4.82(+2.20%) |
Jul 08, 2021 | 217.28 | 220.96 | 216.48 | 219.30 | 895,422 | -1.33(-0.60%) |
Jul 07, 2021 | 216.65 | 220.97 | 216.65 | 220.63 | 832,469 | +2.39(+1.10%) |
Jul 06, 2021 | 222.66 | 222.93 | 215.27 | 218.24 | 1,123,384 | -5.09(-2.28%) |
Jul 02, 2021 | 224.27 | 224.31 | 222.38 | 223.33 | 845,433 | -0.27(-0.12%) |