Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 201.93 | 202.00 | 198.13 | 198.30 | 3,142,275 | -2.47(-1.23%) |
Sep 29, 2021 | 201.61 | 202.15 | 200.42 | 200.76 | 2,257,752 | -0.05(-0.02%) |
Sep 28, 2021 | 202.35 | 203.97 | 200.34 | 200.81 | 2,841,293 | -2.74(-1.34%) |
Sep 27, 2021 | 204.52 | 205.35 | 203.39 | 203.55 | 2,353,568 | -1.21(-0.59%) |
Sep 24, 2021 | 205.26 | 206.26 | 204.08 | 204.75 | 2,086,517 | -0.48(-0.23%) |
Sep 23, 2021 | 202.99 | 206.79 | 202.99 | 205.23 | 2,333,787 | +2.50(+1.24%) |
Sep 22, 2021 | 202.18 | 204.04 | 202.07 | 202.72 | 2,441,909 | +1.98(+0.99%) |
Sep 21, 2021 | 202.51 | 202.65 | 200.23 | 200.74 | 2,749,967 | -0.78(-0.38%) |
Sep 20, 2021 | 201.86 | 203.49 | 200.08 | 201.52 | 4,291,145 | -2.58(-1.26%) |
Sep 17, 2021 | 205.38 | 205.38 | 203.17 | 204.10 | 4,701,456 | -1.08(-0.53%) |
Sep 16, 2021 | 206.69 | 206.82 | 204.13 | 205.18 | 2,559,110 | -1.91(-0.92%) |
Sep 15, 2021 | 206.10 | 208.23 | 205.64 | 207.09 | 2,164,322 | +1.40(+0.68%) |
Sep 14, 2021 | 209.29 | 209.36 | 205.24 | 205.69 | 2,890,182 | -3.23(-1.55%) |
Sep 13, 2021 | 209.54 | 210.84 | 207.57 | 208.92 | 2,966,963 | +1.20(+0.58%) |
Sep 10, 2021 | 208.28 | 210.36 | 207.57 | 207.72 | 2,529,110 | -0.52(-0.25%) |
Sep 09, 2021 | 209.16 | 210.16 | 207.69 | 208.25 | 2,074,541 | -1.37(-0.66%) |
Sep 08, 2021 | 208.08 | 210.09 | 207.21 | 209.62 | 2,599,802 | +1.37(+0.66%) |
Sep 07, 2021 | 212.70 | 212.70 | 208.10 | 208.25 | 3,449,844 | -5.07(-2.38%) |
Sep 03, 2021 | 215.78 | 215.78 | 212.77 | 213.32 | 1,736,839 | -2.44(-1.13%) |
Sep 02, 2021 | 215.71 | 216.19 | 214.63 | 215.75 | 1,706,967 | +1.09(+0.51%) |
Sep 01, 2021 | 217.60 | 217.83 | 214.19 | 214.66 | 2,659,560 | -1.97(-0.91%) |
Aug 31, 2021 | 216.19 | 217.32 | 215.38 | 216.63 | 2,094,246 | +0.04(+0.02%) |
Aug 30, 2021 | 215.99 | 217.45 | 215.37 | 216.60 | 1,421,200 | +0.68(+0.32%) |
Aug 27, 2021 | 216.32 | 218.17 | 215.47 | 215.91 | 1,780,939 | +0.24(+0.11%) |
Aug 26, 2021 | 214.92 | 215.95 | 214.32 | 215.67 | 1,395,162 | +0.20(+0.10%) |
Aug 25, 2021 | 215.65 | 217.04 | 213.73 | 215.47 | 1,931,370 | +0.21(+0.10%) |
Aug 24, 2021 | 213.78 | 215.70 | 213.27 | 215.26 | 1,354,670 | +1.24(+0.58%) |
Aug 23, 2021 | 212.28 | 216.35 | 212.28 | 214.02 | 2,294,613 | +1.32(+0.62%) |
Aug 20, 2021 | 213.10 | 213.66 | 211.59 | 212.70 | 2,227,819 | -0.03(-0.01%) |
Aug 19, 2021 | 212.59 | 214.14 | 211.15 | 212.73 | 2,082,291 | -0.64(-0.30%) |
Aug 18, 2021 | 214.81 | 216.24 | 213.21 | 213.37 | 2,735,488 | -2.83(-1.31%) |
Aug 17, 2021 | 217.83 | 218.30 | 213.30 | 216.20 | 2,867,988 | -2.14(-0.98%) |
Aug 16, 2021 | 216.59 | 218.40 | 215.01 | 218.34 | 1,921,168 | +1.85(+0.85%) |
Aug 13, 2021 | 216.58 | 217.33 | 215.92 | 216.49 | 1,503,853 | -0.17(-0.08%) |
Aug 12, 2021 | 218.14 | 218.35 | 215.50 | 216.66 | 2,052,526 | -1.22(-0.56%) |
Aug 11, 2021 | 216.41 | 218.35 | 215.73 | 217.88 | 2,255,455 | +2.14(+0.99%) |
Aug 10, 2021 | 212.52 | 215.92 | 212.25 | 215.75 | 2,567,420 | +3.40(+1.60%) |
Aug 09, 2021 | 212.85 | 213.36 | 211.72 | 212.35 | 1,472,291 | -1.35(-0.63%) |
Aug 06, 2021 | 214.00 | 214.82 | 213.07 | 213.70 | 1,426,768 | -0.19(-0.09%) |
Aug 05, 2021 | 213.56 | 215.44 | 213.02 | 213.88 | 1,865,070 | +0.27(+0.13%) |
Aug 04, 2021 | 215.67 | 216.77 | 212.98 | 213.62 | 2,497,869 | -2.85(-1.32%) |
Aug 03, 2021 | 216.94 | 217.58 | 214.54 | 216.46 | 1,915,794 | +0.21(+0.10%) |
Aug 02, 2021 | 218.78 | 220.38 | 216.06 | 216.25 | 2,176,714 | -1.27(-0.59%) |
Jul 30, 2021 | 216.59 | 217.66 | 215.93 | 217.52 | 2,404,655 | +0.86(+0.40%) |
Jul 29, 2021 | 216.69 | 217.02 | 215.24 | 216.66 | 1,655,540 | +2.16(+1.01%) |
Jul 28, 2021 | 214.06 | 216.12 | 213.41 | 214.50 | 1,842,004 | +0.09(+0.04%) |
Jul 27, 2021 | 212.77 | 216.11 | 212.22 | 214.41 | 2,329,090 | +1.11(+0.52%) |
Jul 26, 2021 | 212.59 | 213.77 | 209.55 | 213.30 | 2,984,417 | -0.06(-0.03%) |
Jul 23, 2021 | 213.07 | 215.04 | 210.44 | 213.36 | 4,200,851 | -3.18(-1.47%) |
Jul 22, 2021 | 216.52 | 217.95 | 214.12 | 216.54 | 3,954,544 | +0.83(+0.38%) |
Jul 21, 2021 | 213.25 | 215.93 | 212.81 | 215.72 | 4,895,255 | +2.04(+0.95%) |
Jul 20, 2021 | 206.22 | 215.18 | 206.09 | 213.68 | 30,347,900 | +8.37(+4.08%) |
Jul 19, 2021 | 210.17 | 210.84 | 204.70 | 205.31 | 6,563,539 | -9.00(-4.20%) |
Jul 16, 2021 | 216.03 | 217.59 | 213.64 | 214.30 | 3,861,526 | -2.31(-1.07%) |
Jul 15, 2021 | 214.00 | 217.19 | 213.10 | 216.61 | 5,960,985 | +4.61(+2.18%) |
Jul 14, 2021 | 208.57 | 212.84 | 208.57 | 212.00 | 2,828,669 | +3.51(+1.68%) |
Jul 13, 2021 | 210.13 | 210.13 | 208.14 | 208.49 | 1,523,440 | -0.88(-0.42%) |
Jul 12, 2021 | 207.37 | 210.00 | 206.67 | 209.36 | 2,220,655 | +0.63(+0.30%) |
Jul 09, 2021 | 205.65 | 208.97 | 205.38 | 208.73 | 2,323,512 | +4.67(+2.29%) |
Jul 08, 2021 | 203.74 | 205.35 | 202.02 | 204.06 | 2,584,064 | -1.32(-0.64%) |
Jul 07, 2021 | 202.86 | 206.17 | 202.84 | 205.38 | 1,680,247 | +2.03(+1.00%) |
Jul 06, 2021 | 204.78 | 205.58 | 200.91 | 203.35 | 2,080,391 | -2.57(-1.25%) |
Jul 02, 2021 | 205.61 | 206.60 | 204.43 | 205.92 | 1,658,998 | +0.65(+0.32%) |
Jul 01, 2021 | 205.23 | 205.86 | 204.38 | 205.27 | 1,752,205 | +1.18(+0.58%) |
Jun 30, 2021 | 200.53 | 204.56 | 200.53 | 204.09 | 3,080,770 | +3.16(+1.57%) |
Jun 29, 2021 | 201.93 | 203.17 | 200.43 | 200.92 | 3,226,469 | -0.78(-0.39%) |
Jun 28, 2021 | 203.87 | 204.79 | 201.25 | 201.71 | 2,536,831 | -1.81(-0.89%) |
Jun 25, 2021 | 202.71 | 204.85 | 202.21 | 203.52 | 5,609,429 | +0.98(+0.48%) |
Jun 24, 2021 | 200.78 | 202.87 | 199.71 | 202.54 | 3,616,108 | +2.82(+1.41%) |
Jun 23, 2021 | 200.66 | 201.31 | 199.63 | 199.72 | 2,401,583 | -0.77(-0.39%) |
Jun 22, 2021 | 200.67 | 201.72 | 199.93 | 200.50 | 2,268,733 | -0.47(-0.24%) |
Jun 21, 2021 | 199.80 | 202.30 | 199.43 | 200.97 | 3,086,839 | +3.26(+1.65%) |
Jun 18, 2021 | 198.63 | 200.31 | 197.21 | 197.71 | 5,832,359 | -3.53(-1.75%) |
Jun 17, 2021 | 203.95 | 204.88 | 199.78 | 201.24 | 2,607,052 | -2.51(-1.23%) |
Jun 16, 2021 | 207.02 | 207.39 | 203.39 | 203.75 | 3,280,296 | -3.27(-1.58%) |
Jun 15, 2021 | 207.50 | 208.28 | 206.25 | 207.02 | 2,217,306 | -0.62(-0.30%) |
Jun 14, 2021 | 209.27 | 209.30 | 207.23 | 207.64 | 2,779,413 | -1.87(-0.89%) |
Jun 11, 2021 | 211.90 | 212.44 | 208.38 | 209.51 | 2,148,395 | -1.00(-0.47%) |
Jun 10, 2021 | 213.18 | 214.05 | 210.41 | 210.51 | 2,389,846 | -1.45(-0.68%) |
Jun 09, 2021 | 213.83 | 214.37 | 211.76 | 211.96 | 2,121,158 | -1.86(-0.87%) |
Jun 08, 2021 | 212.42 | 214.76 | 211.61 | 213.82 | 1,848,770 | +1.51(+0.71%) |
Jun 07, 2021 | 213.54 | 214.33 | 211.70 | 212.31 | 2,184,478 | -1.73(-0.81%) |
Jun 04, 2021 | 213.77 | 214.69 | 213.24 | 214.04 | 1,397,190 | +0.79(+0.37%) |
Jun 03, 2021 | 214.66 | 215.52 | 212.57 | 213.25 | 2,494,893 | -1.43(-0.67%) |
Jun 02, 2021 | 217.74 | 217.74 | 214.46 | 214.69 | 2,391,817 | -2.06(-0.95%) |
Jun 01, 2021 | 216.69 | 217.43 | 215.40 | 216.74 | 2,401,224 | +1.90(+0.88%) |
May 28, 2021 | 215.86 | 216.08 | 214.28 | 214.84 | 2,718,504 | -0.34(-0.16%) |
May 27, 2021 | 210.92 | 215.62 | 210.82 | 215.18 | 7,144,052 | +6.51(+3.12%) |
May 26, 2021 | 209.31 | 209.34 | 207.77 | 208.66 | 1,878,780 | +0.21(+0.10%) |
May 25, 2021 | 209.34 | 210.00 | 207.85 | 208.45 | 1,939,596 | -0.89(-0.43%) |
May 24, 2021 | 208.88 | 209.82 | 207.64 | 209.34 | 1,949,155 | +1.67(+0.81%) |
May 21, 2021 | 207.48 | 209.93 | 207.17 | 207.67 | 2,444,708 | +1.00(+0.48%) |
May 20, 2021 | 205.15 | 207.38 | 205.13 | 206.67 | 2,372,949 | +0.75(+0.37%) |
May 19, 2021 | 204.76 | 206.06 | 201.70 | 205.92 | 3,278,265 | -0.93(-0.45%) |
May 18, 2021 | 209.69 | 210.26 | 206.77 | 206.85 | 2,579,923 | -3.86(-1.83%) |
May 17, 2021 | 212.00 | 212.00 | 209.10 | 210.71 | 2,211,937 | -0.83(-0.39%) |
May 14, 2021 | 210.03 | 212.35 | 209.20 | 211.54 | 2,236,959 | +3.42(+1.65%) |
May 13, 2021 | 203.60 | 209.22 | 203.52 | 208.12 | 3,122,912 | +4.25(+2.09%) |