Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 196.43 | 197.87 | 190.78 | 190.82 | 1,713,955 | -3.59(-1.85%) |
Sep 29, 2021 | 194.19 | 196.30 | 193.71 | 194.42 | 1,528,785 | +0.62(+0.32%) |
Sep 28, 2021 | 196.82 | 198.32 | 193.53 | 193.80 | 2,091,604 | -3.17(-1.61%) |
Sep 27, 2021 | 193.63 | 198.58 | 193.63 | 196.97 | 2,153,560 | +2.59(+1.33%) |
Sep 24, 2021 | 192.87 | 195.83 | 192.87 | 194.38 | 1,796,803 | +1.36(+0.71%) |
Sep 23, 2021 | 192.91 | 195.05 | 192.22 | 193.02 | 2,486,299 | +0.45(+0.23%) |
Sep 22, 2021 | 194.93 | 195.60 | 192.13 | 192.57 | 2,344,299 | -0.38(-0.20%) |
Sep 21, 2021 | 194.41 | 195.68 | 192.55 | 192.95 | 2,032,042 | -0.13(-0.07%) |
Sep 20, 2021 | 193.59 | 194.72 | 191.46 | 193.09 | 2,284,028 | -2.94(-1.50%) |
Sep 17, 2021 | 195.55 | 197.79 | 194.49 | 196.03 | 3,899,547 | +0.09(+0.05%) |
Sep 16, 2021 | 197.61 | 199.49 | 194.01 | 195.94 | 2,648,415 | -1.01(-0.51%) |
Sep 15, 2021 | 193.69 | 198.88 | 193.69 | 196.95 | 2,798,554 | +2.79(+1.44%) |
Sep 14, 2021 | 200.11 | 200.96 | 193.87 | 194.15 | 2,409,385 | -5.20(-2.61%) |
Sep 13, 2021 | 195.37 | 201.99 | 194.65 | 199.35 | 2,648,396 | +4.20(+2.15%) |
Sep 10, 2021 | 199.24 | 200.20 | 193.83 | 195.14 | 4,662,290 | -8.83(-4.33%) |
Sep 09, 2021 | 203.07 | 205.26 | 202.47 | 203.97 | 1,620,671 | +0.56(+0.28%) |
Sep 08, 2021 | 205.96 | 206.89 | 202.73 | 203.41 | 1,823,575 | -2.82(-1.37%) |
Sep 07, 2021 | 205.99 | 208.18 | 204.61 | 206.23 | 1,931,423 | +0.38(+0.19%) |
Sep 03, 2021 | 206.98 | 207.10 | 202.44 | 205.85 | 1,731,033 | -1.22(-0.59%) |
Sep 02, 2021 | 200.73 | 208.37 | 200.73 | 207.07 | 2,655,572 | +6.79(+3.39%) |
Sep 01, 2021 | 202.00 | 202.00 | 197.90 | 200.28 | 1,683,929 | -0.57(-0.28%) |
Aug 31, 2021 | 196.44 | 203.57 | 196.14 | 200.85 | 2,942,121 | +3.97(+2.01%) |
Aug 30, 2021 | 199.89 | 200.14 | 196.67 | 196.88 | 1,629,209 | -3.05(-1.52%) |
Aug 27, 2021 | 198.00 | 200.78 | 197.48 | 199.93 | 1,615,644 | +2.74(+1.39%) |
Aug 26, 2021 | 199.52 | 200.81 | 197.01 | 197.19 | 2,183,634 | -3.42(-1.70%) |
Aug 25, 2021 | 200.56 | 202.59 | 198.59 | 200.60 | 1,833,873 | -0.47(-0.24%) |
Aug 24, 2021 | 199.46 | 202.60 | 198.80 | 201.08 | 1,781,512 | +3.94(+2.00%) |
Aug 23, 2021 | 197.61 | 198.43 | 196.63 | 197.14 | 1,266,151 | +0.20(+0.10%) |
Aug 20, 2021 | 196.14 | 198.25 | 195.19 | 196.94 | 1,915,662 | +1.28(+0.65%) |
Aug 19, 2021 | 194.54 | 196.24 | 194.05 | 195.66 | 2,792,514 | +0.55(+0.28%) |
Aug 18, 2021 | 198.74 | 199.26 | 194.93 | 195.11 | 3,548,281 | -4.65(-2.33%) |
Aug 17, 2021 | 199.70 | 201.19 | 198.43 | 199.76 | 1,621,811 | -0.38(-0.19%) |
Aug 16, 2021 | 198.43 | 200.71 | 197.67 | 200.14 | 1,432,979 | +0.28(+0.14%) |
Aug 13, 2021 | 200.58 | 201.13 | 198.36 | 199.86 | 1,223,909 | +0.88(+0.44%) |
Aug 12, 2021 | 199.25 | 200.75 | 198.57 | 198.98 | 2,024,351 | -1.54(-0.77%) |
Aug 11, 2021 | 201.79 | 202.26 | 200.04 | 200.52 | 1,385,623 | +0.33(+0.17%) |
Aug 10, 2021 | 200.60 | 201.10 | 198.66 | 200.19 | 2,497,749 | -0.19(-0.09%) |
Aug 09, 2021 | 198.53 | 202.25 | 198.07 | 200.37 | 2,479,353 | +1.75(+0.88%) |
Aug 06, 2021 | 196.58 | 200.36 | 194.89 | 198.62 | 4,116,414 | +2.93(+1.50%) |
Aug 05, 2021 | 205.37 | 207.08 | 189.47 | 195.69 | 8,389,651 | -23.98(-10.92%) |
Aug 04, 2021 | 220.90 | 221.57 | 219.02 | 219.67 | 1,849,067 | -2.35(-1.06%) |
Aug 03, 2021 | 219.04 | 222.42 | 217.22 | 222.02 | 1,525,208 | +4.37(+2.01%) |
Aug 02, 2021 | 218.26 | 219.06 | 216.84 | 217.65 | 1,463,769 | -0.13(-0.06%) |
Jul 30, 2021 | 216.59 | 219.20 | 215.83 | 217.78 | 1,878,441 | +0.51(+0.24%) |
Jul 29, 2021 | 216.94 | 218.22 | 216.01 | 217.27 | 1,267,523 | +1.61(+0.75%) |
Jul 28, 2021 | 217.62 | 217.62 | 213.66 | 215.65 | 2,015,429 | -1.55(-0.71%) |
Jul 27, 2021 | 215.42 | 217.31 | 213.19 | 217.20 | 3,290,548 | +0.42(+0.19%) |
Jul 26, 2021 | 220.57 | 221.50 | 216.41 | 216.78 | 1,765,755 | -4.21(-1.91%) |
Jul 23, 2021 | 222.06 | 222.17 | 220.25 | 221.00 | 1,164,795 | +0.61(+0.28%) |
Jul 22, 2021 | 222.12 | 222.51 | 219.45 | 220.39 | 964,912 | -1.26(-0.57%) |
Jul 21, 2021 | 221.69 | 223.14 | 220.72 | 221.65 | 1,562,153 | +1.47(+0.67%) |
Jul 20, 2021 | 217.11 | 221.30 | 216.58 | 220.18 | 2,700,637 | +4.17(+1.93%) |
Jul 19, 2021 | 219.68 | 220.53 | 213.69 | 216.01 | 1,799,192 | -5.88(-2.65%) |
Jul 16, 2021 | 223.88 | 223.88 | 221.15 | 221.90 | 1,461,583 | -1.03(-0.46%) |
Jul 15, 2021 | 222.40 | 223.90 | 221.22 | 222.92 | 1,735,258 | -1.05(-0.47%) |
Jul 14, 2021 | 224.29 | 224.73 | 222.15 | 223.97 | 1,366,713 | +0.44(+0.20%) |
Jul 13, 2021 | 223.34 | 225.06 | 222.12 | 223.54 | 2,678,858 | +0.32(+0.14%) |
Jul 12, 2021 | 221.32 | 223.89 | 220.16 | 223.22 | 2,519,604 | +0.30(+0.14%) |
Jul 09, 2021 | 221.96 | 223.15 | 220.84 | 222.91 | 2,311,736 | +3.31(+1.51%) |
Jul 08, 2021 | 222.21 | 222.21 | 218.74 | 219.60 | 1,472,927 | -4.29(-1.92%) |
Jul 07, 2021 | 222.66 | 224.31 | 221.20 | 223.89 | 2,141,952 | +0.65(+0.29%) |
Jul 06, 2021 | 225.09 | 225.87 | 221.41 | 223.24 | 2,899,293 | -2.65(-1.17%) |
Jul 02, 2021 | 226.33 | 226.60 | 224.54 | 225.88 | 1,554,678 | -0.26(-0.11%) |