Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 206.97 | 207.46 | 204.43 | 205.01 | 435,724 | -0.72(-0.35%) |
Sep 29, 2021 | 206.25 | 207.07 | 204.94 | 205.73 | 345,603 | +0.07(+0.03%) |
Sep 28, 2021 | 211.49 | 212.07 | 205.13 | 205.66 | 582,003 | -8.24(-3.85%) |
Sep 27, 2021 | 216.31 | 216.39 | 213.70 | 213.90 | 440,148 | -3.87(-1.78%) |
Sep 24, 2021 | 215.54 | 217.83 | 215.54 | 217.77 | 363,109 | +1.29(+0.60%) |
Sep 23, 2021 | 214.67 | 217.70 | 214.45 | 216.48 | 341,032 | +1.61(+0.75%) |
Sep 22, 2021 | 213.32 | 216.76 | 212.47 | 214.87 | 357,009 | +1.15(+0.54%) |
Sep 21, 2021 | 214.60 | 216.15 | 212.99 | 213.72 | 404,493 | -0.36(-0.17%) |
Sep 20, 2021 | 217.65 | 219.21 | 211.94 | 214.08 | 530,389 | -4.69(-2.14%) |
Sep 17, 2021 | 224.37 | 224.52 | 217.50 | 218.77 | 1,188,346 | -5.96(-2.65%) |
Sep 16, 2021 | 224.31 | 225.24 | 223.25 | 224.73 | 376,470 | +0.46(+0.21%) |
Sep 15, 2021 | 222.19 | 224.96 | 221.44 | 224.27 | 395,966 | +2.32(+1.05%) |
Sep 14, 2021 | 221.08 | 222.83 | 219.58 | 221.95 | 462,867 | +0.87(+0.39%) |
Sep 13, 2021 | 222.68 | 223.73 | 220.05 | 221.08 | 413,735 | -0.09(-0.04%) |
Sep 10, 2021 | 222.67 | 223.49 | 220.35 | 221.17 | 425,230 | -0.73(-0.33%) |
Sep 09, 2021 | 223.43 | 224.87 | 221.50 | 221.90 | 390,909 | -0.82(-0.37%) |
Sep 08, 2021 | 221.00 | 223.28 | 219.73 | 222.72 | 384,824 | +2.47(+1.12%) |
Sep 07, 2021 | 220.40 | 220.94 | 218.29 | 220.25 | 280,330 | +0.02(+0.01%) |
Sep 03, 2021 | 219.96 | 222.09 | 219.52 | 220.23 | 346,988 | -0.27(-0.12%) |
Sep 02, 2021 | 218.92 | 220.77 | 217.49 | 220.50 | 395,936 | +1.99(+0.91%) |
Sep 01, 2021 | 216.80 | 219.84 | 216.58 | 218.51 | 467,352 | +2.25(+1.04%) |
Aug 31, 2021 | 216.67 | 217.07 | 214.99 | 216.26 | 524,311 | +0.11(+0.05%) |
Aug 30, 2021 | 215.13 | 217.01 | 214.88 | 216.15 | 288,705 | +1.49(+0.69%) |
Aug 27, 2021 | 212.47 | 215.10 | 212.03 | 214.66 | 342,647 | +1.93(+0.91%) |
Aug 26, 2021 | 211.18 | 213.22 | 210.93 | 212.73 | 360,671 | +0.77(+0.36%) |
Aug 25, 2021 | 213.86 | 213.98 | 211.30 | 211.96 | 351,270 | -1.40(-0.66%) |
Aug 24, 2021 | 215.13 | 215.72 | 213.01 | 213.36 | 318,352 | -1.33(-0.62%) |
Aug 23, 2021 | 213.52 | 215.38 | 211.98 | 214.69 | 438,439 | +1.65(+0.77%) |
Aug 20, 2021 | 212.45 | 214.13 | 211.20 | 213.04 | 528,766 | +1.20(+0.57%) |
Aug 19, 2021 | 208.62 | 212.49 | 208.18 | 211.84 | 520,504 | +3.13(+1.50%) |
Aug 18, 2021 | 210.71 | 211.16 | 208.59 | 208.71 | 519,582 | -2.84(-1.34%) |
Aug 17, 2021 | 210.63 | 212.19 | 208.72 | 211.55 | 344,075 | +0.95(+0.45%) |
Aug 16, 2021 | 209.02 | 210.67 | 207.65 | 210.60 | 491,199 | +1.16(+0.55%) |
Aug 13, 2021 | 209.83 | 210.41 | 208.71 | 209.44 | 583,879 | -0.86(-0.41%) |
Aug 12, 2021 | 212.00 | 212.35 | 209.93 | 210.30 | 288,547 | -1.44(-0.68%) |
Aug 11, 2021 | 212.12 | 212.85 | 210.56 | 211.74 | 259,753 | -0.22(-0.10%) |
Aug 10, 2021 | 214.48 | 214.75 | 211.43 | 211.96 | 290,520 | -2.43(-1.13%) |
Aug 09, 2021 | 214.37 | 214.94 | 213.07 | 214.39 | 331,318 | +0.48(+0.22%) |
Aug 06, 2021 | 214.12 | 214.99 | 211.59 | 213.91 | 460,588 | -0.96(-0.45%) |
Aug 05, 2021 | 213.78 | 215.78 | 213.30 | 214.87 | 468,152 | +0.99(+0.46%) |
Aug 04, 2021 | 215.28 | 215.84 | 211.62 | 213.88 | 305,359 | -1.89(-0.88%) |
Aug 03, 2021 | 216.43 | 217.08 | 214.70 | 215.77 | 272,511 | -0.67(-0.31%) |
Aug 02, 2021 | 217.34 | 217.98 | 214.68 | 216.44 | 311,880 | +0.07(+0.03%) |
Jul 30, 2021 | 214.68 | 216.58 | 214.55 | 216.37 | 342,090 | +0.33(+0.15%) |
Jul 29, 2021 | 215.76 | 219.25 | 215.60 | 216.04 | 373,123 | -0.20(-0.09%) |
Jul 28, 2021 | 218.93 | 220.16 | 215.58 | 216.24 | 539,501 | -2.93(-1.34%) |
Jul 27, 2021 | 223.28 | 223.74 | 217.88 | 219.17 | 551,990 | -3.79(-1.70%) |
Jul 26, 2021 | 221.10 | 224.36 | 219.48 | 222.96 | 538,362 | +0.42(+0.19%) |
Jul 23, 2021 | 224.73 | 225.72 | 216.52 | 222.54 | 1,355,714 | -10.99(-4.71%) |
Jul 22, 2021 | 230.50 | 233.69 | 230.12 | 233.53 | 550,202 | +3.40(+1.48%) |
Jul 21, 2021 | 229.21 | 230.20 | 227.10 | 230.13 | 361,988 | +0.70(+0.31%) |
Jul 20, 2021 | 228.69 | 230.56 | 227.84 | 229.43 | 360,299 | +0.88(+0.39%) |
Jul 19, 2021 | 230.09 | 230.58 | 227.60 | 228.55 | 425,409 | -1.19(-0.52%) |
Jul 16, 2021 | 229.86 | 231.98 | 229.06 | 229.74 | 354,470 | +0.53(+0.23%) |
Jul 15, 2021 | 231.19 | 231.36 | 228.49 | 229.21 | 315,051 | -1.43(-0.62%) |
Jul 14, 2021 | 228.93 | 230.88 | 228.82 | 230.64 | 527,993 | +2.15(+0.94%) |
Jul 13, 2021 | 229.01 | 229.76 | 227.40 | 228.49 | 434,859 | -0.67(-0.29%) |
Jul 12, 2021 | 233.70 | 234.56 | 228.81 | 229.16 | 349,200 | -3.87(-1.66%) |
Jul 09, 2021 | 231.19 | 233.16 | 229.21 | 233.03 | 368,144 | +1.22(+0.53%) |
Jul 08, 2021 | 231.15 | 234.12 | 229.87 | 231.81 | 428,234 | -1.02(-0.44%) |
Jul 07, 2021 | 232.80 | 232.87 | 230.05 | 232.83 | 338,090 | +1.36(+0.59%) |
Jul 06, 2021 | 231.33 | 233.07 | 230.03 | 231.47 | 450,184 | +0.14(+0.06%) |
Jul 02, 2021 | 230.94 | 232.12 | 229.90 | 231.33 | 515,316 | +2.14(+0.93%) |