Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 210.04 | 211.41 | 207.62 | 207.68 | 904,096 | -2.63(-1.25%) |
Sep 29, 2021 | 210.10 | 212.02 | 208.55 | 210.31 | 674,329 | +1.09(+0.52%) |
Sep 28, 2021 | 209.99 | 211.56 | 207.13 | 209.23 | 1,051,069 | -1.23(-0.58%) |
Sep 27, 2021 | 211.87 | 213.12 | 209.78 | 210.46 | 825,911 | -0.29(-0.14%) |
Sep 24, 2021 | 208.98 | 211.32 | 208.31 | 210.75 | 844,481 | +2.12(+1.02%) |
Sep 23, 2021 | 204.86 | 210.35 | 204.65 | 208.63 | 1,210,621 | -1.41(-0.67%) |
Sep 22, 2021 | 208.66 | 210.62 | 207.90 | 210.03 | 866,412 | +2.58(+1.25%) |
Sep 21, 2021 | 210.46 | 211.22 | 207.09 | 207.45 | 971,638 | -1.93(-0.92%) |
Sep 20, 2021 | 207.58 | 210.58 | 206.86 | 209.38 | 1,253,543 | -0.40(-0.19%) |
Sep 17, 2021 | 208.40 | 210.87 | 208.09 | 209.78 | 2,528,212 | +1.35(+0.65%) |
Sep 16, 2021 | 216.15 | 216.15 | 207.41 | 208.43 | 1,519,932 | -7.23(-3.35%) |
Sep 15, 2021 | 214.33 | 217.57 | 214.30 | 215.66 | 1,834,747 | +1.62(+0.76%) |
Sep 14, 2021 | 216.73 | 216.73 | 212.74 | 214.04 | 1,351,900 | -1.45(-0.67%) |
Sep 13, 2021 | 220.04 | 220.43 | 212.68 | 215.49 | 1,174,542 | -2.93(-1.34%) |
Sep 10, 2021 | 219.61 | 220.16 | 217.44 | 218.43 | 1,351,715 | -0.40(-0.18%) |
Sep 09, 2021 | 217.61 | 219.39 | 217.16 | 218.82 | 1,111,894 | +1.13(+0.52%) |
Sep 08, 2021 | 216.59 | 218.67 | 216.19 | 217.69 | 1,033,508 | +1.06(+0.49%) |
Sep 07, 2021 | 217.61 | 218.08 | 215.55 | 216.63 | 1,188,154 | -1.89(-0.87%) |
Sep 03, 2021 | 220.45 | 220.45 | 218.24 | 218.53 | 1,187,570 | -2.30(-1.04%) |
Sep 02, 2021 | 219.10 | 220.90 | 218.62 | 220.83 | 1,468,778 | +2.36(+1.08%) |
Sep 01, 2021 | 219.17 | 219.17 | 217.10 | 218.47 | 1,076,795 | -0.29(-0.13%) |
Aug 31, 2021 | 218.13 | 219.94 | 218.13 | 218.76 | 1,140,004 | +0.37(+0.17%) |
Aug 30, 2021 | 218.00 | 219.81 | 217.39 | 218.40 | 718,837 | +0.39(+0.18%) |
Aug 27, 2021 | 220.72 | 220.72 | 217.43 | 218.00 | 1,072,900 | -2.16(-0.98%) |
Aug 26, 2021 | 219.31 | 220.68 | 218.13 | 220.16 | 711,431 | +1.16(+0.53%) |
Aug 25, 2021 | 218.45 | 219.34 | 216.89 | 219.00 | 1,251,280 | +0.77(+0.35%) |
Aug 24, 2021 | 218.43 | 219.84 | 217.60 | 218.23 | 583,568 | -0.05(-0.02%) |
Aug 23, 2021 | 217.08 | 219.49 | 217.08 | 218.28 | 710,619 | +1.27(+0.58%) |
Aug 20, 2021 | 215.95 | 218.30 | 215.24 | 217.01 | 862,411 | +0.96(+0.44%) |
Aug 19, 2021 | 215.96 | 219.03 | 215.76 | 216.05 | 1,267,227 | -1.04(-0.48%) |
Aug 18, 2021 | 219.01 | 220.47 | 216.93 | 217.09 | 777,828 | -2.49(-1.13%) |
Aug 17, 2021 | 218.97 | 220.54 | 217.98 | 219.58 | 903,368 | -0.25(-0.12%) |
Aug 16, 2021 | 215.94 | 219.92 | 213.90 | 219.83 | 1,056,590 | +4.06(+1.88%) |
Aug 13, 2021 | 216.77 | 217.67 | 215.62 | 215.78 | 602,464 | -0.88(-0.41%) |
Aug 12, 2021 | 218.57 | 218.93 | 215.77 | 216.66 | 778,870 | -1.99(-0.91%) |
Aug 11, 2021 | 216.43 | 218.90 | 215.50 | 218.65 | 909,272 | +0.25(+0.12%) |
Aug 10, 2021 | 214.59 | 218.67 | 214.39 | 218.40 | 1,015,180 | +3.40(+1.58%) |
Aug 09, 2021 | 216.08 | 217.09 | 214.53 | 215.00 | 750,497 | -2.15(-0.99%) |
Aug 06, 2021 | 217.14 | 218.74 | 217.06 | 217.15 | 714,145 | +0.05(+0.02%) |
Aug 05, 2021 | 216.52 | 218.23 | 215.98 | 217.10 | 927,477 | +1.72(+0.80%) |
Aug 04, 2021 | 215.31 | 216.67 | 214.01 | 215.38 | 888,743 | -1.84(-0.85%) |
Aug 03, 2021 | 214.09 | 217.61 | 211.71 | 217.22 | 856,246 | +5.09(+2.40%) |
Aug 02, 2021 | 214.06 | 215.24 | 212.03 | 212.13 | 1,280,129 | -0.74(-0.35%) |
Jul 30, 2021 | 213.86 | 214.31 | 212.22 | 212.88 | 791,793 | -1.70(-0.79%) |
Jul 29, 2021 | 215.09 | 215.93 | 214.28 | 214.58 | 660,622 | +0.82(+0.38%) |
Jul 28, 2021 | 214.68 | 215.67 | 212.87 | 213.76 | 558,986 | -0.38(-0.18%) |
Jul 27, 2021 | 211.97 | 215.14 | 210.94 | 214.13 | 529,778 | +1.95(+0.92%) |
Jul 26, 2021 | 212.39 | 212.93 | 210.69 | 212.18 | 509,714 | -1.17(-0.55%) |
Jul 23, 2021 | 213.12 | 213.70 | 212.11 | 213.35 | 572,371 | +1.06(+0.50%) |
Jul 22, 2021 | 212.95 | 213.61 | 211.94 | 212.29 | 622,686 | -0.92(-0.43%) |
Jul 21, 2021 | 212.29 | 214.24 | 211.72 | 213.21 | 662,523 | +1.49(+0.71%) |
Jul 20, 2021 | 205.55 | 211.84 | 205.55 | 211.72 | 917,985 | +6.83(+3.34%) |
Jul 19, 2021 | 207.84 | 208.92 | 203.34 | 204.89 | 1,729,675 | -5.19(-2.47%) |
Jul 16, 2021 | 211.24 | 211.90 | 209.09 | 210.08 | 811,844 | -0.09(-0.04%) |
Jul 15, 2021 | 209.22 | 210.80 | 208.65 | 210.17 | 1,273,696 | -0.10(-0.05%) |
Jul 14, 2021 | 209.82 | 211.42 | 209.50 | 210.28 | 958,106 | -0.57(-0.27%) |
Jul 13, 2021 | 210.59 | 212.13 | 210.02 | 210.85 | 1,569,191 | +0.31(+0.15%) |
Jul 12, 2021 | 209.47 | 211.02 | 208.52 | 210.54 | 688,745 | +0.24(+0.12%) |
Jul 09, 2021 | 210.09 | 210.59 | 208.22 | 210.29 | 1,022,699 | +1.59(+0.76%) |
Jul 08, 2021 | 208.18 | 209.69 | 207.32 | 208.71 | 1,879,530 | -1.60(-0.76%) |
Jul 07, 2021 | 205.77 | 210.46 | 205.26 | 210.30 | 1,346,548 | +4.22(+2.05%) |
Jul 06, 2021 | 204.87 | 206.54 | 202.46 | 206.08 | 1,307,786 | +0.06(+0.03%) |
Jul 02, 2021 | 206.23 | 207.79 | 204.63 | 206.02 | 699,507 | +0.73(+0.36%) |