Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 191.02 | 191.07 | 185.07 | 185.13 | 4,339,987 | -5.36(-2.81%) |
Sep 29, 2021 | 190.12 | 191.38 | 189.78 | 190.48 | 3,651,508 | +0.53(+0.28%) |
Sep 28, 2021 | 190.36 | 191.50 | 188.62 | 189.96 | 4,015,691 | -2.68(-1.39%) |
Sep 27, 2021 | 192.29 | 195.03 | 192.29 | 192.64 | 2,593,356 | +0.15(+0.08%) |
Sep 24, 2021 | 189.99 | 193.50 | 189.94 | 192.49 | 3,079,486 | +1.96(+1.03%) |
Sep 23, 2021 | 188.24 | 192.02 | 188.12 | 190.52 | 3,762,563 | +3.45(+1.84%) |
Sep 22, 2021 | 187.39 | 189.06 | 186.72 | 187.07 | 3,078,175 | +1.38(+0.74%) |
Sep 21, 2021 | 188.07 | 188.50 | 185.28 | 185.69 | 3,949,528 | -1.19(-0.64%) |
Sep 20, 2021 | 187.82 | 188.82 | 184.81 | 186.88 | 4,627,737 | -3.40(-1.79%) |
Sep 17, 2021 | 191.61 | 193.21 | 189.69 | 190.29 | 8,155,731 | -1.86(-0.97%) |
Sep 16, 2021 | 193.62 | 194.48 | 191.84 | 192.15 | 3,686,566 | -0.77(-0.40%) |
Sep 15, 2021 | 192.14 | 193.29 | 191.36 | 192.91 | 5,532,798 | +0.79(+0.41%) |
Sep 14, 2021 | 195.98 | 195.98 | 191.36 | 192.12 | 4,619,497 | -3.15(-1.62%) |
Sep 13, 2021 | 197.44 | 197.92 | 193.83 | 195.27 | 3,398,022 | -0.95(-0.49%) |
Sep 10, 2021 | 199.29 | 200.16 | 196.07 | 196.23 | 3,161,809 | -2.16(-1.09%) |
Sep 09, 2021 | 202.83 | 203.24 | 197.44 | 198.39 | 4,115,387 | -4.91(-2.42%) |
Sep 08, 2021 | 201.47 | 203.94 | 200.49 | 203.30 | 3,514,800 | +2.13(+1.06%) |
Sep 07, 2021 | 202.78 | 204.72 | 200.92 | 201.18 | 4,065,869 | -1.80(-0.89%) |
Sep 03, 2021 | 204.95 | 205.28 | 202.54 | 202.98 | 4,611,553 | -2.47(-1.20%) |
Sep 02, 2021 | 205.26 | 206.94 | 204.82 | 205.45 | 2,815,901 | +0.57(+0.28%) |
Sep 01, 2021 | 204.05 | 206.43 | 202.88 | 204.89 | 4,563,125 | +0.09(+0.04%) |
Aug 31, 2021 | 207.40 | 207.65 | 203.57 | 204.80 | 5,754,312 | -2.12(-1.02%) |
Aug 30, 2021 | 208.01 | 208.37 | 206.60 | 206.92 | 3,690,141 | -1.21(-0.58%) |
Aug 27, 2021 | 208.02 | 209.22 | 207.87 | 208.13 | 2,069,091 | +0.42(+0.20%) |
Aug 26, 2021 | 208.02 | 208.83 | 206.35 | 207.70 | 3,260,467 | -0.29(-0.14%) |
Aug 25, 2021 | 208.26 | 208.69 | 207.20 | 208.00 | 1,855,506 | +0.04(+0.02%) |
Aug 24, 2021 | 210.40 | 210.86 | 207.83 | 207.96 | 2,543,497 | -2.38(-1.13%) |
Aug 23, 2021 | 210.89 | 212.50 | 210.08 | 210.34 | 1,992,929 | +0.07(+0.03%) |
Aug 20, 2021 | 210.50 | 211.27 | 209.72 | 210.27 | 1,711,790 | -0.06(-0.03%) |
Aug 19, 2021 | 209.70 | 211.96 | 209.04 | 210.33 | 2,245,360 | -0.99(-0.47%) |
Aug 18, 2021 | 210.96 | 214.56 | 210.72 | 211.31 | 2,423,014 | -0.98(-0.46%) |
Aug 17, 2021 | 213.13 | 213.13 | 209.72 | 212.29 | 2,409,900 | -1.53(-0.72%) |
Aug 16, 2021 | 213.78 | 214.37 | 211.51 | 213.82 | 1,922,425 | -0.29(-0.14%) |
Aug 13, 2021 | 214.39 | 214.84 | 212.99 | 214.11 | 1,908,908 | +0.13(+0.06%) |
Aug 12, 2021 | 211.75 | 214.18 | 211.57 | 213.98 | 2,144,752 | +1.19(+0.56%) |
Aug 11, 2021 | 209.01 | 212.97 | 208.53 | 212.79 | 3,273,026 | +4.40(+2.11%) |
Aug 10, 2021 | 207.37 | 209.54 | 206.28 | 208.39 | 2,193,117 | +1.65(+0.80%) |
Aug 09, 2021 | 206.67 | 207.33 | 206.26 | 206.74 | 2,117,179 | -0.52(-0.25%) |
Aug 06, 2021 | 206.68 | 208.38 | 206.43 | 207.25 | 2,639,482 | +1.26(+0.61%) |
Aug 05, 2021 | 205.27 | 206.40 | 204.51 | 205.99 | 2,182,918 | +1.45(+0.71%) |
Aug 04, 2021 | 206.26 | 206.43 | 204.14 | 204.55 | 2,550,061 | -2.29(-1.11%) |
Aug 03, 2021 | 204.82 | 207.47 | 204.09 | 206.84 | 2,423,380 | +2.39(+1.17%) |
Aug 02, 2021 | 207.24 | 207.67 | 204.32 | 204.45 | 2,118,452 | -1.16(-0.57%) |
Jul 30, 2021 | 203.71 | 206.41 | 204.26 | 205.62 | 2,472,738 | +1.35(+0.66%) |
Jul 29, 2021 | 205.09 | 206.44 | 204.19 | 204.26 | 2,029,976 | +0.72(+0.35%) |
Jul 28, 2021 | 205.66 | 205.91 | 202.59 | 203.55 | 2,517,478 | -1.38(-0.67%) |
Jul 27, 2021 | 206.08 | 207.16 | 204.14 | 204.93 | 3,403,484 | -2.03(-0.98%) |
Jul 26, 2021 | 206.72 | 208.66 | 205.48 | 206.96 | 3,022,470 | +0.04(+0.02%) |
Jul 23, 2021 | 207.25 | 208.33 | 206.28 | 206.92 | 4,598,065 | +0.57(+0.28%) |
Jul 22, 2021 | 209.77 | 211.01 | 205.89 | 206.35 | 4,460,853 | +2.21(+1.08%) |
Jul 21, 2021 | 203.45 | 206.04 | 203.23 | 204.14 | 2,468,344 | +1.61(+0.79%) |
Jul 20, 2021 | 201.13 | 204.56 | 201.13 | 202.53 | 3,262,442 | +1.07(+0.53%) |
Jul 19, 2021 | 202.33 | 202.92 | 200.15 | 201.46 | 3,918,018 | -3.84(-1.87%) |
Jul 16, 2021 | 206.68 | 207.55 | 204.72 | 205.30 | 3,147,369 | -1.43(-0.69%) |
Jul 15, 2021 | 205.69 | 207.61 | 204.82 | 206.73 | 2,202,518 | -0.10(-0.05%) |
Jul 14, 2021 | 206.71 | 208.11 | 206.08 | 206.83 | 4,891,063 | +0.82(+0.40%) |
Jul 13, 2021 | 207.60 | 208.10 | 205.84 | 206.01 | 3,687,349 | -1.92(-0.92%) |
Jul 12, 2021 | 207.72 | 208.78 | 206.46 | 207.93 | 3,631,065 | -0.44(-0.21%) |
Jul 09, 2021 | 206.78 | 209.27 | 206.53 | 208.37 | 4,500,286 | +3.15(+1.53%) |
Jul 08, 2021 | 208.70 | 209.81 | 204.35 | 205.22 | 6,031,258 | -9.41(-4.38%) |
Jul 07, 2021 | 209.43 | 215.00 | 209.14 | 214.63 | 2,776,571 | +4.27(+2.03%) |
Jul 06, 2021 | 211.70 | 211.95 | 208.01 | 210.36 | 2,408,290 | -0.85(-0.40%) |
Jul 02, 2021 | 210.64 | 212.36 | 210.00 | 211.22 | 1,815,682 | +1.10(+0.52%) |