Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 208.07 | 208.71 | 204.32 | 204.35 | 1,886,591 | -4.65(-2.23%) |
Sep 29, 2021 | 207.53 | 211.22 | 207.53 | 209.00 | 1,191,842 | +1.71(+0.82%) |
Sep 28, 2021 | 207.22 | 208.73 | 206.17 | 207.30 | 1,517,058 | -1.50(-0.72%) |
Sep 27, 2021 | 208.88 | 210.91 | 208.34 | 208.80 | 1,084,730 | -0.91(-0.44%) |
Sep 24, 2021 | 209.84 | 210.25 | 208.31 | 209.71 | 1,178,663 | -0.63(-0.30%) |
Sep 23, 2021 | 211.59 | 212.36 | 210.30 | 210.34 | 888,045 | -0.64(-0.30%) |
Sep 22, 2021 | 211.95 | 212.33 | 209.18 | 210.97 | 1,439,586 | -0.51(-0.24%) |
Sep 21, 2021 | 213.83 | 214.62 | 211.11 | 211.49 | 1,273,704 | -2.16(-1.01%) |
Sep 20, 2021 | 212.47 | 215.21 | 211.95 | 213.64 | 1,762,959 | -0.31(-0.14%) |
Sep 17, 2021 | 213.33 | 216.14 | 213.33 | 213.95 | 2,394,072 | +0.53(+0.25%) |
Sep 16, 2021 | 209.04 | 213.81 | 209.04 | 213.42 | 1,767,123 | +4.42(+2.12%) |
Sep 15, 2021 | 208.39 | 210.03 | 207.25 | 209.00 | 1,435,144 | +0.66(+0.31%) |
Sep 14, 2021 | 209.77 | 210.17 | 207.31 | 208.34 | 1,201,860 | -1.26(-0.60%) |
Sep 13, 2021 | 210.13 | 212.56 | 209.13 | 209.61 | 1,377,521 | -0.43(-0.21%) |
Sep 10, 2021 | 212.62 | 212.88 | 209.69 | 210.04 | 1,648,370 | -2.01(-0.95%) |
Sep 09, 2021 | 215.71 | 215.96 | 212.00 | 212.05 | 1,493,803 | -3.76(-1.74%) |
Sep 08, 2021 | 213.48 | 215.85 | 212.61 | 215.81 | 1,495,981 | +2.41(+1.13%) |
Sep 07, 2021 | 214.65 | 214.96 | 212.26 | 213.40 | 1,283,704 | -0.88(-0.41%) |
Sep 03, 2021 | 217.07 | 217.33 | 213.56 | 214.28 | 1,150,109 | -2.42(-1.12%) |
Sep 02, 2021 | 214.33 | 216.75 | 213.87 | 216.70 | 1,266,397 | +2.19(+1.02%) |
Sep 01, 2021 | 214.66 | 215.45 | 212.52 | 214.51 | 1,341,483 | -0.21(-0.10%) |
Aug 31, 2021 | 217.18 | 217.78 | 213.62 | 214.72 | 2,666,583 | -2.36(-1.09%) |
Aug 30, 2021 | 217.23 | 219.86 | 216.33 | 217.08 | 2,157,840 | +0.11(+0.05%) |
Aug 27, 2021 | 217.53 | 218.00 | 214.61 | 216.98 | 3,123,814 | -0.63(-0.29%) |
Aug 26, 2021 | 212.62 | 219.21 | 207.20 | 217.60 | 6,186,949 | -8.52(-3.77%) |
Aug 25, 2021 | 224.33 | 226.73 | 224.12 | 226.12 | 1,619,853 | +1.92(+0.86%) |
Aug 24, 2021 | 226.40 | 226.64 | 224.08 | 224.20 | 1,419,475 | -1.82(-0.81%) |
Aug 23, 2021 | 226.84 | 229.74 | 225.77 | 226.02 | 1,375,608 | -0.14(-0.06%) |
Aug 20, 2021 | 224.41 | 227.26 | 223.55 | 226.16 | 1,294,770 | +2.22(+0.99%) |
Aug 19, 2021 | 221.84 | 225.60 | 220.20 | 223.93 | 1,181,945 | +0.80(+0.36%) |
Aug 18, 2021 | 223.26 | 226.17 | 221.95 | 223.13 | 1,586,418 | +0.10(+0.04%) |
Aug 17, 2021 | 227.57 | 229.10 | 222.30 | 223.03 | 2,108,325 | -6.07(-2.65%) |
Aug 16, 2021 | 226.84 | 229.24 | 225.30 | 229.10 | 1,187,967 | +1.04(+0.46%) |
Aug 13, 2021 | 228.19 | 229.00 | 226.85 | 228.06 | 1,356,542 | +0.46(+0.20%) |
Aug 12, 2021 | 229.74 | 229.74 | 226.24 | 227.60 | 1,733,475 | -1.66(-0.72%) |
Aug 11, 2021 | 229.66 | 230.56 | 228.88 | 229.26 | 1,138,866 | -0.21(-0.09%) |
Aug 10, 2021 | 227.70 | 230.30 | 227.05 | 229.47 | 1,121,881 | +1.77(+0.78%) |
Aug 09, 2021 | 227.78 | 228.24 | 226.57 | 227.70 | 1,138,729 | +0.22(+0.10%) |
Aug 06, 2021 | 227.27 | 227.90 | 226.19 | 227.48 | 814,352 | +0.33(+0.14%) |
Aug 05, 2021 | 226.94 | 228.03 | 225.25 | 227.15 | 1,057,799 | +0.88(+0.39%) |
Aug 04, 2021 | 226.41 | 227.40 | 224.98 | 226.27 | 1,133,125 | -0.14(-0.06%) |
Aug 03, 2021 | 224.35 | 227.75 | 223.86 | 226.42 | 1,127,209 | +2.46(+1.10%) |
Aug 02, 2021 | 224.32 | 224.75 | 220.51 | 223.96 | 1,277,375 | -0.13(-0.06%) |
Jul 30, 2021 | 223.97 | 225.74 | 223.95 | 224.09 | 1,140,666 | -0.35(-0.15%) |
Jul 29, 2021 | 222.53 | 224.56 | 222.05 | 224.44 | 1,038,413 | +2.83(+1.28%) |
Jul 28, 2021 | 220.59 | 222.89 | 219.87 | 221.61 | 1,099,693 | -0.09(-0.04%) |
Jul 27, 2021 | 222.03 | 222.75 | 220.52 | 221.70 | 913,178 | +0.17(+0.08%) |
Jul 26, 2021 | 220.20 | 222.01 | 218.77 | 221.52 | 1,233,421 | +1.03(+0.47%) |
Jul 23, 2021 | 216.75 | 220.69 | 216.75 | 220.49 | 886,223 | +3.19(+1.47%) |
Jul 22, 2021 | 216.53 | 218.17 | 215.02 | 217.30 | 888,658 | +1.32(+0.61%) |
Jul 21, 2021 | 217.54 | 217.87 | 215.80 | 215.98 | 1,088,002 | -2.11(-0.97%) |
Jul 20, 2021 | 216.24 | 219.20 | 215.92 | 218.09 | 1,365,590 | +2.06(+0.95%) |
Jul 19, 2021 | 214.41 | 216.68 | 213.29 | 216.03 | 2,001,231 | +2.02(+0.95%) |
Jul 16, 2021 | 214.54 | 215.62 | 213.45 | 214.01 | 2,226,625 | +0.21(+0.10%) |
Jul 15, 2021 | 213.25 | 214.11 | 212.18 | 213.80 | 1,311,439 | +1.02(+0.48%) |
Jul 14, 2021 | 212.82 | 213.22 | 211.25 | 212.78 | 972,700 | +0.84(+0.40%) |
Jul 13, 2021 | 211.39 | 213.78 | 211.33 | 211.94 | 1,478,113 | +0.54(+0.25%) |
Jul 12, 2021 | 212.07 | 212.47 | 209.90 | 211.40 | 1,468,687 | -1.26(-0.59%) |
Jul 09, 2021 | 211.75 | 213.29 | 211.25 | 212.66 | 2,098,202 | +1.07(+0.51%) |
Jul 08, 2021 | 212.27 | 213.73 | 210.71 | 211.59 | 1,478,516 | -1.77(-0.83%) |
Jul 07, 2021 | 210.91 | 214.94 | 210.00 | 213.36 | 1,738,654 | +2.99(+1.42%) |
Jul 06, 2021 | 209.93 | 210.91 | 208.48 | 210.38 | 1,308,912 | -0.12(-0.06%) |
Jul 02, 2021 | 210.04 | 211.64 | 209.62 | 210.50 | 1,125,490 | +1.10(+0.52%) |