Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 211.12 | 212.50 | 208.69 | 208.75 | 899,469 | -2.64(-1.25%) |
Sep 29, 2021 | 211.18 | 213.11 | 209.62 | 211.40 | 670,877 | +1.09(+0.52%) |
Sep 28, 2021 | 211.07 | 212.65 | 208.19 | 210.31 | 1,045,689 | -1.23(-0.58%) |
Sep 27, 2021 | 212.96 | 214.21 | 210.86 | 211.54 | 821,684 | -0.29(-0.14%) |
Sep 24, 2021 | 210.05 | 212.41 | 209.38 | 211.83 | 840,159 | +2.13(+1.02%) |
Sep 23, 2021 | 205.92 | 211.44 | 205.70 | 209.70 | 1,204,425 | -1.41(-0.67%) |
Sep 22, 2021 | 209.74 | 211.70 | 208.97 | 211.11 | 861,978 | +2.60(+1.25%) |
Sep 21, 2021 | 211.54 | 212.31 | 208.16 | 208.51 | 966,666 | -1.94(-0.92%) |
Sep 20, 2021 | 208.65 | 211.66 | 207.93 | 210.46 | 1,247,127 | -0.40(-0.19%) |
Sep 17, 2021 | 209.47 | 211.96 | 209.16 | 210.86 | 2,515,272 | +1.36(+0.65%) |
Sep 16, 2021 | 217.26 | 217.26 | 208.48 | 209.50 | 1,512,153 | -7.27(-3.35%) |
Sep 15, 2021 | 215.44 | 218.69 | 215.41 | 216.77 | 1,825,357 | +1.63(+0.76%) |
Sep 14, 2021 | 217.84 | 217.84 | 213.83 | 215.14 | 1,344,981 | -1.46(-0.67%) |
Sep 13, 2021 | 221.17 | 221.57 | 213.77 | 216.60 | 1,168,531 | -2.95(-1.34%) |
Sep 10, 2021 | 220.74 | 221.29 | 218.56 | 219.55 | 1,344,797 | -0.40(-0.18%) |
Sep 09, 2021 | 218.73 | 220.51 | 218.28 | 219.95 | 1,106,204 | +1.14(+0.52%) |
Sep 08, 2021 | 217.70 | 219.79 | 217.30 | 218.81 | 1,028,218 | +1.06(+0.49%) |
Sep 07, 2021 | 218.73 | 219.20 | 216.66 | 217.75 | 1,182,073 | -1.91(-0.87%) |
Sep 03, 2021 | 221.59 | 221.59 | 219.36 | 219.65 | 1,181,492 | -2.31(-1.04%) |
Sep 02, 2021 | 220.23 | 222.03 | 219.75 | 221.97 | 1,461,260 | +2.37(+1.08%) |
Sep 01, 2021 | 220.29 | 220.29 | 218.22 | 219.60 | 1,071,284 | -0.29(-0.13%) |
Aug 31, 2021 | 219.26 | 221.07 | 219.26 | 219.89 | 1,134,170 | +0.37(+0.17%) |
Aug 30, 2021 | 219.12 | 220.94 | 218.51 | 219.52 | 715,158 | +0.40(+0.18%) |
Aug 27, 2021 | 221.86 | 221.86 | 218.55 | 219.12 | 1,067,409 | -2.17(-0.98%) |
Aug 26, 2021 | 220.44 | 221.81 | 219.26 | 221.29 | 707,790 | +1.17(+0.53%) |
Aug 25, 2021 | 219.58 | 220.47 | 218.01 | 220.12 | 1,244,876 | +0.77(+0.35%) |
Aug 24, 2021 | 219.56 | 220.97 | 218.72 | 219.35 | 580,582 | -0.05(-0.02%) |
Aug 23, 2021 | 218.20 | 220.62 | 218.20 | 219.40 | 706,982 | +1.27(+0.58%) |
Aug 20, 2021 | 217.06 | 219.43 | 216.35 | 218.12 | 857,997 | +0.96(+0.44%) |
Aug 19, 2021 | 217.07 | 220.16 | 216.87 | 217.16 | 1,260,741 | -1.05(-0.48%) |
Aug 18, 2021 | 220.13 | 221.61 | 218.05 | 218.21 | 773,847 | -2.50(-1.13%) |
Aug 17, 2021 | 220.10 | 221.67 | 219.10 | 220.71 | 898,745 | -0.25(-0.12%) |
Aug 16, 2021 | 217.05 | 221.05 | 215.00 | 220.96 | 1,051,182 | +4.08(+1.88%) |
Aug 13, 2021 | 217.89 | 218.79 | 216.73 | 216.89 | 599,380 | -0.89(-0.41%) |
Aug 12, 2021 | 219.69 | 220.06 | 216.88 | 217.77 | 774,884 | -2.00(-0.91%) |
Aug 11, 2021 | 217.54 | 220.03 | 216.60 | 219.78 | 904,619 | +0.25(+0.12%) |
Aug 10, 2021 | 215.70 | 219.79 | 215.49 | 219.52 | 1,009,984 | +3.42(+1.58%) |
Aug 09, 2021 | 217.19 | 218.20 | 215.63 | 216.10 | 746,656 | -2.16(-0.99%) |
Aug 06, 2021 | 218.26 | 219.87 | 218.18 | 218.26 | 710,490 | +0.05(+0.02%) |
Aug 05, 2021 | 217.63 | 219.35 | 217.09 | 218.22 | 922,730 | +1.73(+0.80%) |
Aug 04, 2021 | 216.41 | 217.78 | 215.11 | 216.49 | 884,194 | -1.85(-0.85%) |
Aug 03, 2021 | 215.19 | 218.73 | 212.80 | 218.34 | 851,864 | +5.12(+2.40%) |
Aug 02, 2021 | 215.16 | 216.35 | 213.12 | 213.23 | 1,273,577 | -0.75(-0.35%) |
Jul 30, 2021 | 214.96 | 215.41 | 213.31 | 213.97 | 787,741 | -1.71(-0.79%) |
Jul 29, 2021 | 216.20 | 217.04 | 215.39 | 215.68 | 657,241 | +0.82(+0.38%) |
Jul 28, 2021 | 215.78 | 216.78 | 213.96 | 214.86 | 556,125 | -0.38(-0.18%) |
Jul 27, 2021 | 213.06 | 216.25 | 212.03 | 215.24 | 527,067 | +1.96(+0.92%) |
Jul 26, 2021 | 213.48 | 214.03 | 211.77 | 213.27 | 507,105 | -1.18(-0.55%) |
Jul 23, 2021 | 214.22 | 214.80 | 213.20 | 214.45 | 569,441 | +1.07(+0.50%) |
Jul 22, 2021 | 214.05 | 214.71 | 213.03 | 213.39 | 619,499 | -0.93(-0.43%) |
Jul 21, 2021 | 213.39 | 215.34 | 212.81 | 214.31 | 659,132 | +1.50(+0.70%) |
Jul 20, 2021 | 206.61 | 212.93 | 206.61 | 212.81 | 913,287 | +6.87(+3.34%) |
Jul 19, 2021 | 208.91 | 210.00 | 204.38 | 205.94 | 1,720,822 | -5.22(-2.47%) |
Jul 16, 2021 | 212.33 | 212.99 | 210.17 | 211.16 | 807,689 | -0.09(-0.04%) |
Jul 15, 2021 | 210.29 | 211.89 | 209.72 | 211.25 | 1,267,177 | -0.10(-0.05%) |
Jul 14, 2021 | 210.90 | 212.51 | 210.58 | 211.36 | 953,202 | -0.58(-0.27%) |
Jul 13, 2021 | 211.68 | 213.23 | 211.10 | 211.93 | 1,561,160 | +0.31(+0.15%) |
Jul 12, 2021 | 210.55 | 212.10 | 209.59 | 211.62 | 685,220 | +0.25(+0.12%) |
Jul 09, 2021 | 211.17 | 211.67 | 209.29 | 211.38 | 1,017,464 | +1.59(+0.76%) |
Jul 08, 2021 | 209.25 | 210.77 | 208.38 | 209.78 | 1,869,910 | -1.60(-0.76%) |
Jul 07, 2021 | 206.83 | 211.55 | 206.32 | 211.39 | 1,339,656 | +4.25(+2.05%) |
Jul 06, 2021 | 205.92 | 207.60 | 203.51 | 207.14 | 1,301,093 | +0.06(+0.03%) |
Jul 02, 2021 | 207.29 | 208.86 | 205.69 | 207.08 | 695,927 | +0.74(+0.36%) |