Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 213.22 | 213.69 | 209.92 | 209.98 | 34,532,052 | -1.99(-0.94%) |
Sep 29, 2021 | 213.36 | 213.73 | 211.34 | 211.97 | 24,658,918 | -0.45(-0.21%) |
Sep 28, 2021 | 216.37 | 216.56 | 212.00 | 212.42 | 41,558,704 | -4.94(-2.27%) |
Sep 27, 2021 | 214.66 | 218.55 | 214.57 | 217.36 | 30,990,758 | +3.25(+1.52%) |
Sep 24, 2021 | 214.08 | 215.36 | 212.95 | 214.11 | 30,187,370 | -1.04(-0.48%) |
Sep 23, 2021 | 212.63 | 215.94 | 212.05 | 215.15 | 32,725,194 | +3.74(+1.77%) |
Sep 22, 2021 | 209.47 | 212.98 | 209.46 | 211.40 | 33,525,536 | +3.23(+1.55%) |
Sep 21, 2021 | 209.37 | 209.86 | 206.54 | 208.17 | 27,865,248 | +0.32(+0.15%) |
Sep 20, 2021 | 208.10 | 209.58 | 205.01 | 207.85 | 46,991,196 | -5.06(-2.38%) |
Sep 17, 2021 | 212.09 | 213.44 | 211.16 | 212.92 | 41,809,276 | +0.28(+0.13%) |
Sep 16, 2021 | 212.71 | 213.74 | 210.79 | 212.64 | 23,360,970 | +0.15(+0.07%) |
Sep 15, 2021 | 210.56 | 213.16 | 210.03 | 212.49 | 28,766,402 | +1.91(+0.90%) |
Sep 14, 2021 | 214.13 | 214.15 | 209.65 | 210.58 | 31,668,238 | -2.72(-1.27%) |
Sep 13, 2021 | 213.62 | 213.78 | 210.78 | 213.30 | 36,286,796 | +1.21(+0.57%) |
Sep 10, 2021 | 215.48 | 215.61 | 212.00 | 212.09 | 25,460,652 | -2.10(-0.98%) |
Sep 09, 2021 | 213.93 | 216.56 | 213.38 | 214.19 | 28,379,124 | -0.11(-0.05%) |
Sep 08, 2021 | 215.91 | 216.26 | 213.06 | 214.29 | 26,355,610 | -2.36(-1.09%) |
Sep 07, 2021 | 217.93 | 219.16 | 216.53 | 216.66 | 20,066,366 | -1.50(-0.69%) |
Sep 03, 2021 | 218.44 | 219.13 | 217.42 | 218.16 | 19,072,888 | -1.01(-0.46%) |
Sep 02, 2021 | 218.51 | 219.96 | 217.82 | 219.18 | 23,896,854 | +1.51(+0.69%) |
Sep 01, 2021 | 217.08 | 218.43 | 215.20 | 217.66 | 21,354,236 | +1.45(+0.67%) |
Aug 31, 2021 | 215.56 | 216.87 | 214.69 | 216.21 | 22,336,502 | +0.42(+0.20%) |
Aug 30, 2021 | 217.48 | 217.58 | 215.31 | 215.79 | 21,640,404 | -0.89(-0.41%) |
Aug 27, 2021 | 211.16 | 217.27 | 211.09 | 216.68 | 35,527,952 | +5.94(+2.82%) |
Aug 26, 2021 | 212.59 | 213.57 | 210.29 | 210.74 | 23,467,386 | -2.26(-1.06%) |
Aug 25, 2021 | 212.24 | 214.34 | 211.36 | 212.99 | 23,203,346 | +0.75(+0.35%) |
Aug 24, 2021 | 210.85 | 212.38 | 210.25 | 212.25 | 19,495,686 | +2.07(+0.98%) |
Aug 23, 2021 | 208.13 | 210.49 | 208.09 | 210.18 | 26,921,562 | +3.92(+1.90%) |
Aug 20, 2021 | 202.98 | 206.73 | 202.33 | 206.26 | 33,253,024 | +3.43(+1.69%) |
Aug 19, 2021 | 203.30 | 204.87 | 201.63 | 202.83 | 39,868,808 | -2.46(-1.20%) |
Aug 18, 2021 | 206.81 | 208.67 | 205.16 | 205.29 | 30,384,600 | -1.81(-0.87%) |
Aug 17, 2021 | 207.35 | 208.09 | 204.56 | 207.10 | 36,839,304 | -2.55(-1.22%) |
Aug 16, 2021 | 210.32 | 210.79 | 208.31 | 209.65 | 25,226,260 | -1.97(-0.93%) |
Aug 13, 2021 | 213.40 | 213.70 | 211.21 | 211.62 | 22,503,924 | -1.94(-0.91%) |
Aug 12, 2021 | 214.14 | 214.22 | 212.18 | 213.57 | 24,343,508 | -0.51(-0.24%) |
Aug 11, 2021 | 213.43 | 214.11 | 210.99 | 214.07 | 26,841,716 | +1.04(+0.49%) |
Aug 10, 2021 | 213.07 | 213.62 | 211.68 | 213.03 | 23,702,894 | +0.42(+0.20%) |
Aug 09, 2021 | 213.34 | 213.60 | 211.70 | 212.61 | 17,963,154 | -1.18(-0.55%) |
Aug 06, 2021 | 214.13 | 215.53 | 212.59 | 213.79 | 25,526,548 | +1.30(+0.61%) |
Aug 05, 2021 | 209.67 | 212.87 | 209.28 | 212.49 | 24,936,228 | +3.75(+1.80%) |
Aug 04, 2021 | 209.68 | 211.69 | 208.52 | 208.73 | 26,683,694 | -2.63(-1.25%) |
Aug 03, 2021 | 211.14 | 211.62 | 207.77 | 211.37 | 29,013,210 | +0.87(+0.41%) |
Aug 02, 2021 | 212.91 | 214.90 | 210.20 | 210.50 | 25,433,220 | -1.05(-0.50%) |
Jul 30, 2021 | 212.12 | 214.42 | 210.81 | 211.55 | 29,752,016 | -1.41(-0.66%) |
Jul 29, 2021 | 213.21 | 214.79 | 212.59 | 212.96 | 23,600,866 | +1.63(+0.77%) |
Jul 28, 2021 | 209.59 | 213.02 | 208.06 | 211.33 | 34,471,600 | +3.06(+1.47%) |
Jul 27, 2021 | 209.60 | 209.66 | 206.12 | 208.26 | 36,545,788 | -2.46(-1.17%) |
Jul 26, 2021 | 210.92 | 212.50 | 209.73 | 210.72 | 23,151,420 | +0.61(+0.29%) |
Jul 23, 2021 | 210.42 | 210.50 | 207.59 | 210.11 | 24,723,138 | +0.98(+0.47%) |
Jul 22, 2021 | 211.95 | 212.39 | 208.23 | 209.14 | 34,287,268 | -3.38(-1.59%) |
Jul 21, 2021 | 210.02 | 212.67 | 209.93 | 212.51 | 29,502,526 | +3.60(+1.72%) |
Jul 20, 2021 | 203.08 | 209.84 | 202.18 | 208.92 | 42,543,072 | +6.29(+3.10%) |
Jul 19, 2021 | 201.58 | 205.23 | 200.06 | 202.63 | 61,331,900 | -3.08(-1.50%) |
Jul 16, 2021 | 210.38 | 210.43 | 205.25 | 205.71 | 38,801,708 | -2.56(-1.23%) |
Jul 15, 2021 | 208.47 | 209.64 | 205.70 | 208.28 | 47,505,404 | -1.19(-0.57%) |
Jul 14, 2021 | 214.09 | 214.71 | 209.16 | 209.46 | 32,187,098 | -3.28(-1.54%) |
Jul 13, 2021 | 215.55 | 216.04 | 212.67 | 212.74 | 26,450,804 | -4.09(-1.88%) |
Jul 12, 2021 | 215.86 | 217.13 | 214.90 | 216.83 | 17,531,782 | +0.18(+0.08%) |
Jul 09, 2021 | 214.52 | 216.72 | 213.74 | 216.65 | 25,053,348 | +4.48(+2.11%) |
Jul 08, 2021 | 209.88 | 214.44 | 208.49 | 212.17 | 44,136,592 | -1.97(-0.92%) |
Jul 07, 2021 | 215.84 | 216.93 | 212.27 | 214.14 | 29,789,440 | -2.01(-0.93%) |
Jul 06, 2021 | 219.50 | 219.60 | 214.25 | 216.15 | 29,000,102 | -3.19(-1.45%) |
Jul 02, 2021 | 222.03 | 222.10 | 218.74 | 219.34 | 22,005,584 | -2.11(-0.95%) |