Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 207.56 | 208.43 | 203.28 | 203.50 | 1,223,458 | -1.03(-0.51%) |
Sep 29, 2021 | 204.06 | 205.84 | 203.32 | 204.53 | 1,473,061 | +1.74(+0.86%) |
Sep 28, 2021 | 204.45 | 204.79 | 202.02 | 202.79 | 896,458 | -1.65(-0.81%) |
Sep 27, 2021 | 205.17 | 206.75 | 204.09 | 204.45 | 858,674 | -0.92(-0.45%) |
Sep 24, 2021 | 206.43 | 206.93 | 204.91 | 205.36 | 645,244 | -1.35(-0.65%) |
Sep 23, 2021 | 205.44 | 207.28 | 205.44 | 206.72 | 1,161,683 | +2.63(+1.29%) |
Sep 22, 2021 | 203.06 | 205.35 | 201.67 | 204.09 | 1,421,476 | +2.14(+1.06%) |
Sep 21, 2021 | 204.08 | 205.75 | 201.50 | 201.94 | 1,108,561 | -1.01(-0.50%) |
Sep 20, 2021 | 204.27 | 205.22 | 200.76 | 202.96 | 1,394,764 | -4.56(-2.20%) |
Sep 17, 2021 | 206.83 | 208.09 | 206.73 | 207.52 | 1,816,972 | -0.58(-0.28%) |
Sep 16, 2021 | 209.31 | 210.78 | 206.97 | 208.10 | 1,761,666 | -2.95(-1.40%) |
Sep 15, 2021 | 207.88 | 211.59 | 207.53 | 211.04 | 1,147,681 | +2.81(+1.35%) |
Sep 14, 2021 | 208.20 | 208.55 | 206.77 | 208.23 | 856,080 | +0.67(+0.32%) |
Sep 13, 2021 | 208.08 | 208.71 | 206.31 | 207.57 | 943,288 | +0.96(+0.46%) |
Sep 10, 2021 | 210.07 | 210.07 | 206.66 | 206.61 | 685,808 | -2.03(-0.97%) |
Sep 09, 2021 | 207.71 | 209.05 | 206.82 | 208.64 | 1,246,920 | -0.93(-0.44%) |
Sep 08, 2021 | 202.14 | 210.12 | 201.96 | 209.56 | 1,638,935 | +7.43(+3.67%) |
Sep 07, 2021 | 203.71 | 203.99 | 200.27 | 202.14 | 1,266,900 | -2.46(-1.20%) |
Sep 03, 2021 | 204.67 | 205.38 | 203.76 | 204.60 | 724,369 | -0.61(-0.30%) |
Sep 02, 2021 | 208.03 | 208.47 | 204.56 | 205.21 | 1,232,103 | -2.37(-1.14%) |
Sep 01, 2021 | 205.60 | 208.29 | 203.49 | 207.58 | 1,195,750 | +3.64(+1.79%) |
Aug 31, 2021 | 204.09 | 205.00 | 203.38 | 203.93 | 1,824,775 | -0.63(-0.31%) |
Aug 30, 2021 | 204.96 | 205.66 | 204.15 | 204.56 | 781,459 | -0.61(-0.30%) |
Aug 27, 2021 | 206.36 | 206.99 | 205.02 | 205.17 | 1,452,174 | -1.86(-0.90%) |
Aug 26, 2021 | 207.34 | 207.50 | 205.20 | 207.03 | 737,529 | -0.61(-0.29%) |
Aug 25, 2021 | 209.29 | 209.29 | 205.44 | 207.64 | 1,219,361 | -1.79(-0.85%) |
Aug 24, 2021 | 209.05 | 210.58 | 207.92 | 209.43 | 1,382,023 | +0.79(+0.38%) |
Aug 23, 2021 | 207.49 | 209.65 | 206.71 | 208.64 | 1,034,458 | +2.11(+1.02%) |
Aug 20, 2021 | 206.27 | 207.87 | 205.85 | 206.53 | 994,879 | -0.05(-0.02%) |
Aug 19, 2021 | 205.09 | 207.93 | 204.51 | 206.58 | 928,177 | -0.53(-0.26%) |
Aug 18, 2021 | 205.36 | 208.85 | 205.09 | 207.11 | 1,191,511 | +1.08(+0.53%) |
Aug 17, 2021 | 206.17 | 207.66 | 205.66 | 206.03 | 1,473,863 | -0.72(-0.35%) |
Aug 16, 2021 | 205.73 | 207.62 | 205.69 | 206.75 | 1,057,648 | +0.40(+0.19%) |
Aug 13, 2021 | 205.75 | 207.36 | 204.76 | 206.35 | 1,150,346 | +1.64(+0.80%) |
Aug 12, 2021 | 206.55 | 207.83 | 203.81 | 204.71 | 1,635,130 | -1.41(-0.68%) |
Aug 11, 2021 | 210.05 | 210.82 | 205.49 | 206.12 | 2,742,538 | -4.50(-2.14%) |
Aug 10, 2021 | 210.06 | 212.05 | 209.83 | 210.62 | 1,337,681 | +0.84(+0.40%) |
Aug 09, 2021 | 210.73 | 212.39 | 209.60 | 209.78 | 969,728 | -0.82(-0.39%) |
Aug 06, 2021 | 211.25 | 212.71 | 209.55 | 210.60 | 1,447,064 | -0.68(-0.32%) |
Aug 05, 2021 | 212.34 | 213.70 | 210.63 | 211.28 | 1,130,100 | +0.12(+0.05%) |
Aug 04, 2021 | 212.32 | 213.03 | 210.85 | 211.17 | 1,213,391 | -1.88(-0.88%) |
Aug 03, 2021 | 214.45 | 215.20 | 212.06 | 213.04 | 1,119,023 | -1.39(-0.65%) |
Aug 02, 2021 | 216.48 | 216.85 | 213.89 | 214.44 | 795,193 | -1.49(-0.69%) |
Jul 30, 2021 | 215.91 | 217.49 | 214.86 | 215.93 | 773,967 | -0.22(-0.10%) |
Jul 29, 2021 | 219.20 | 219.36 | 215.84 | 216.15 | 974,861 | -1.78(-0.82%) |
Jul 28, 2021 | 217.14 | 218.66 | 217.14 | 217.93 | 759,933 | +0.06(+0.03%) |
Jul 27, 2021 | 216.07 | 218.01 | 214.37 | 217.88 | 1,221,965 | +1.48(+0.69%) |
Jul 26, 2021 | 215.90 | 217.28 | 214.45 | 216.39 | 949,528 | +0.23(+0.11%) |
Jul 23, 2021 | 214.54 | 216.89 | 213.68 | 216.16 | 875,797 | +0.71(+0.33%) |
Jul 22, 2021 | 217.53 | 217.53 | 214.17 | 215.45 | 606,637 | -1.94(-0.89%) |
Jul 21, 2021 | 217.78 | 219.61 | 216.83 | 217.38 | 661,741 | +0.66(+0.30%) |
Jul 20, 2021 | 214.21 | 218.27 | 213.93 | 216.73 | 949,094 | +3.03(+1.42%) |
Jul 19, 2021 | 212.67 | 214.62 | 211.53 | 213.70 | 1,130,298 | -1.92(-0.89%) |
Jul 16, 2021 | 218.11 | 218.11 | 215.19 | 215.61 | 585,792 | -0.91(-0.42%) |
Jul 15, 2021 | 216.77 | 216.88 | 214.80 | 216.53 | 656,369 | -0.79(-0.36%) |
Jul 14, 2021 | 217.45 | 218.26 | 216.15 | 217.32 | 603,382 | +0.32(+0.15%) |
Jul 13, 2021 | 218.49 | 220.15 | 216.80 | 217.00 | 877,734 | -0.97(-0.45%) |
Jul 12, 2021 | 217.86 | 218.42 | 216.94 | 217.97 | 700,093 | -1.18(-0.54%) |
Jul 09, 2021 | 219.94 | 221.18 | 218.11 | 219.16 | 859,542 | +0.66(+0.30%) |
Jul 08, 2021 | 216.63 | 220.02 | 215.92 | 218.50 | 900,719 | -0.07(-0.03%) |
Jul 07, 2021 | 220.42 | 220.93 | 217.75 | 218.57 | 1,121,283 | -2.29(-1.04%) |
Jul 06, 2021 | 221.50 | 221.77 | 218.62 | 220.86 | 1,047,955 | -1.89(-0.85%) |
Jul 02, 2021 | 223.10 | 225.40 | 222.64 | 222.75 | 966,862 | -0.59(-0.26%) |