Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 205.86 | 206.72 | 201.62 | 201.84 | 1,233,533 | -1.03(-0.51%) |
Sep 29, 2021 | 202.39 | 204.16 | 201.66 | 202.86 | 1,485,190 | +1.72(+0.86%) |
Sep 28, 2021 | 202.78 | 203.12 | 200.37 | 201.14 | 903,840 | -1.64(-0.81%) |
Sep 27, 2021 | 203.50 | 205.06 | 202.42 | 202.78 | 865,745 | -0.91(-0.45%) |
Sep 24, 2021 | 204.74 | 205.24 | 203.24 | 203.69 | 650,557 | -1.34(-0.65%) |
Sep 23, 2021 | 203.76 | 205.58 | 203.76 | 205.03 | 1,171,249 | +2.61(+1.29%) |
Sep 22, 2021 | 201.40 | 203.68 | 200.02 | 202.42 | 1,433,181 | +2.13(+1.06%) |
Sep 21, 2021 | 202.41 | 204.07 | 199.85 | 200.29 | 1,117,690 | -1.01(-0.50%) |
Sep 20, 2021 | 202.60 | 203.54 | 199.12 | 201.30 | 1,406,248 | -4.52(-2.20%) |
Sep 17, 2021 | 205.14 | 206.39 | 205.04 | 205.82 | 1,831,934 | -0.57(-0.28%) |
Sep 16, 2021 | 207.60 | 209.06 | 205.28 | 206.40 | 1,776,172 | -2.92(-1.40%) |
Sep 15, 2021 | 206.18 | 209.87 | 205.83 | 209.32 | 1,157,132 | +2.79(+1.35%) |
Sep 14, 2021 | 206.50 | 206.84 | 205.09 | 206.53 | 863,129 | +0.66(+0.32%) |
Sep 13, 2021 | 206.38 | 207.00 | 204.63 | 205.87 | 951,055 | +0.95(+0.46%) |
Sep 10, 2021 | 208.35 | 208.35 | 204.97 | 204.92 | 691,455 | -2.01(-0.97%) |
Sep 09, 2021 | 206.01 | 207.35 | 205.13 | 206.93 | 1,257,188 | -0.92(-0.44%) |
Sep 08, 2021 | 200.49 | 208.40 | 200.31 | 207.85 | 1,652,431 | +7.37(+3.67%) |
Sep 07, 2021 | 202.05 | 202.33 | 198.64 | 200.49 | 1,277,332 | -2.44(-1.20%) |
Sep 03, 2021 | 203.00 | 203.70 | 202.10 | 202.93 | 730,334 | -0.60(-0.30%) |
Sep 02, 2021 | 206.33 | 206.77 | 202.89 | 203.53 | 1,242,249 | -2.35(-1.14%) |
Sep 01, 2021 | 203.93 | 206.59 | 201.83 | 205.88 | 1,205,596 | +3.61(+1.79%) |
Aug 31, 2021 | 202.42 | 203.32 | 201.72 | 202.27 | 1,839,801 | -0.62(-0.31%) |
Aug 30, 2021 | 203.28 | 203.98 | 202.48 | 202.89 | 787,894 | -0.60(-0.30%) |
Aug 27, 2021 | 204.67 | 205.30 | 203.34 | 203.50 | 1,464,131 | -1.85(-0.90%) |
Aug 26, 2021 | 205.65 | 205.80 | 203.52 | 205.34 | 743,602 | -0.60(-0.29%) |
Aug 25, 2021 | 207.59 | 207.59 | 203.76 | 205.95 | 1,229,401 | -1.77(-0.85%) |
Aug 24, 2021 | 207.35 | 208.87 | 206.22 | 207.72 | 1,393,403 | +0.79(+0.38%) |
Aug 23, 2021 | 205.79 | 207.94 | 205.02 | 206.93 | 1,042,976 | +2.09(+1.02%) |
Aug 20, 2021 | 204.59 | 206.17 | 204.17 | 204.85 | 1,003,071 | -0.05(-0.02%) |
Aug 19, 2021 | 203.42 | 206.24 | 202.84 | 204.89 | 935,820 | -0.53(-0.26%) |
Aug 18, 2021 | 203.69 | 207.15 | 203.42 | 205.42 | 1,201,322 | +1.07(+0.53%) |
Aug 17, 2021 | 204.48 | 205.97 | 203.98 | 204.35 | 1,485,999 | -0.71(-0.35%) |
Aug 16, 2021 | 204.05 | 205.93 | 204.01 | 205.06 | 1,066,357 | +0.39(+0.19%) |
Aug 13, 2021 | 204.07 | 205.66 | 203.09 | 204.66 | 1,159,819 | +1.63(+0.80%) |
Aug 12, 2021 | 204.87 | 206.13 | 202.15 | 203.03 | 1,648,595 | -1.40(-0.68%) |
Aug 11, 2021 | 208.33 | 209.10 | 203.81 | 204.43 | 2,765,121 | -4.46(-2.14%) |
Aug 10, 2021 | 208.34 | 210.32 | 208.11 | 208.90 | 1,348,696 | +0.83(+0.40%) |
Aug 09, 2021 | 209.01 | 210.65 | 207.89 | 208.06 | 977,713 | -0.81(-0.39%) |
Aug 06, 2021 | 209.53 | 210.97 | 207.84 | 208.88 | 1,458,980 | -0.68(-0.32%) |
Aug 05, 2021 | 210.61 | 211.95 | 208.91 | 209.56 | 1,139,405 | +0.11(+0.05%) |
Aug 04, 2021 | 210.59 | 211.29 | 209.13 | 209.44 | 1,223,382 | -1.86(-0.88%) |
Aug 03, 2021 | 212.70 | 213.44 | 210.33 | 211.30 | 1,128,237 | -1.38(-0.65%) |
Aug 02, 2021 | 214.71 | 215.08 | 212.14 | 212.69 | 801,741 | -1.48(-0.69%) |
Jul 30, 2021 | 214.15 | 215.71 | 213.11 | 214.17 | 780,340 | -0.22(-0.10%) |
Jul 29, 2021 | 217.41 | 217.57 | 214.08 | 214.39 | 982,888 | -1.77(-0.82%) |
Jul 28, 2021 | 215.37 | 216.88 | 215.37 | 216.15 | 766,191 | +0.06(+0.03%) |
Jul 27, 2021 | 214.30 | 216.23 | 212.62 | 216.10 | 1,232,027 | +1.47(+0.68%) |
Jul 26, 2021 | 214.14 | 215.50 | 212.70 | 214.63 | 957,346 | +0.23(+0.11%) |
Jul 23, 2021 | 212.79 | 215.12 | 211.93 | 214.40 | 883,009 | +0.71(+0.33%) |
Jul 22, 2021 | 215.75 | 215.75 | 212.42 | 213.69 | 611,633 | -1.92(-0.89%) |
Jul 21, 2021 | 216.00 | 217.81 | 215.06 | 215.61 | 667,190 | +0.65(+0.30%) |
Jul 20, 2021 | 212.46 | 216.49 | 212.18 | 214.96 | 956,909 | +3.01(+1.42%) |
Jul 19, 2021 | 210.93 | 212.87 | 209.81 | 211.95 | 1,139,605 | -1.90(-0.89%) |
Jul 16, 2021 | 216.32 | 216.33 | 213.43 | 213.85 | 590,616 | -0.91(-0.42%) |
Jul 15, 2021 | 215.00 | 215.11 | 213.04 | 214.76 | 661,774 | -0.78(-0.36%) |
Jul 14, 2021 | 215.68 | 216.48 | 214.38 | 215.54 | 608,351 | +0.32(+0.15%) |
Jul 13, 2021 | 216.71 | 218.35 | 215.03 | 215.23 | 884,961 | -0.97(-0.45%) |
Jul 12, 2021 | 216.08 | 216.64 | 215.16 | 216.19 | 705,858 | -1.17(-0.54%) |
Jul 09, 2021 | 218.14 | 219.37 | 216.32 | 217.37 | 866,619 | +0.65(+0.30%) |
Jul 08, 2021 | 214.87 | 218.23 | 214.16 | 216.72 | 908,136 | -0.07(-0.03%) |
Jul 07, 2021 | 218.62 | 219.12 | 215.97 | 216.78 | 1,130,516 | -2.27(-1.04%) |
Jul 06, 2021 | 219.69 | 219.96 | 216.83 | 219.06 | 1,056,584 | -1.87(-0.85%) |
Jul 02, 2021 | 221.28 | 223.56 | 220.82 | 220.93 | 974,824 | -0.58(-0.26%) |