Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 198.99 | 199.80 | 195.98 | 196.09 | 2,703,492 | -2.07(-1.05%) |
Sep 29, 2021 | 195.96 | 199.92 | 195.40 | 198.17 | 2,061,308 | +2.42(+1.24%) |
Sep 28, 2021 | 195.77 | 198.04 | 195.17 | 195.75 | 3,165,402 | -0.78(-0.39%) |
Sep 27, 2021 | 196.65 | 198.22 | 196.14 | 196.52 | 2,106,399 | -0.46(-0.23%) |
Sep 24, 2021 | 198.03 | 198.75 | 196.60 | 196.98 | 2,069,895 | -1.33(-0.67%) |
Sep 23, 2021 | 195.97 | 198.77 | 195.96 | 198.31 | 2,365,708 | +1.30(+0.66%) |
Sep 22, 2021 | 199.70 | 199.70 | 196.84 | 197.01 | 2,757,523 | -1.59(-0.80%) |
Sep 21, 2021 | 198.92 | 201.12 | 197.67 | 198.59 | 2,290,465 | +0.23(+0.12%) |
Sep 20, 2021 | 201.38 | 202.74 | 197.59 | 198.36 | 3,570,870 | -3.94(-1.95%) |
Sep 17, 2021 | 200.32 | 202.76 | 199.06 | 202.30 | 6,137,759 | +1.86(+0.93%) |
Sep 16, 2021 | 201.05 | 201.63 | 197.35 | 200.44 | 2,923,170 | -0.71(-0.35%) |
Sep 15, 2021 | 199.90 | 202.80 | 199.06 | 201.15 | 2,771,422 | +1.93(+0.97%) |
Sep 14, 2021 | 200.66 | 200.96 | 198.37 | 199.22 | 2,168,034 | -0.63(-0.31%) |
Sep 13, 2021 | 200.16 | 202.00 | 198.33 | 199.85 | 2,768,985 | +2.66(+1.35%) |
Sep 10, 2021 | 199.65 | 200.10 | 196.93 | 197.18 | 2,409,492 | -1.61(-0.81%) |
Sep 09, 2021 | 203.33 | 203.45 | 198.64 | 198.80 | 3,549,916 | -4.88(-2.39%) |
Sep 08, 2021 | 204.10 | 204.99 | 202.97 | 203.68 | 2,321,120 | -0.47(-0.23%) |
Sep 07, 2021 | 205.64 | 207.43 | 202.43 | 204.15 | 3,558,929 | -4.60(-2.20%) |
Sep 03, 2021 | 208.19 | 209.50 | 206.75 | 208.75 | 1,804,882 | +0.38(+0.18%) |
Sep 02, 2021 | 206.23 | 208.43 | 206.04 | 208.37 | 1,971,840 | +2.41(+1.17%) |
Sep 01, 2021 | 207.99 | 208.52 | 204.61 | 205.96 | 2,926,874 | -2.01(-0.97%) |
Aug 31, 2021 | 207.43 | 208.08 | 205.95 | 207.97 | 3,149,604 | +1.29(+0.62%) |
Aug 30, 2021 | 204.98 | 207.77 | 204.81 | 206.68 | 2,048,899 | +1.24(+0.61%) |
Aug 27, 2021 | 204.92 | 207.82 | 203.08 | 205.44 | 2,885,605 | +1.21(+0.59%) |
Aug 26, 2021 | 204.77 | 204.77 | 203.02 | 204.23 | 3,084,709 | -0.11(-0.05%) |
Aug 25, 2021 | 206.85 | 207.33 | 203.96 | 204.34 | 2,356,605 | -2.57(-1.24%) |
Aug 24, 2021 | 207.96 | 208.11 | 206.16 | 206.91 | 1,941,528 | -1.16(-0.56%) |
Aug 23, 2021 | 206.73 | 209.73 | 206.35 | 208.07 | 2,095,752 | +1.95(+0.94%) |
Aug 20, 2021 | 206.92 | 208.63 | 204.73 | 206.13 | 3,049,003 | -0.79(-0.38%) |
Aug 19, 2021 | 208.12 | 209.97 | 205.92 | 206.92 | 2,894,360 | -2.26(-1.08%) |
Aug 18, 2021 | 212.57 | 213.32 | 208.96 | 209.18 | 3,240,524 | -4.02(-1.89%) |
Aug 17, 2021 | 211.78 | 213.28 | 211.65 | 213.20 | 2,891,666 | +0.12(+0.06%) |
Aug 16, 2021 | 210.49 | 213.28 | 210.18 | 213.08 | 2,640,370 | +2.90(+1.38%) |
Aug 13, 2021 | 209.66 | 212.20 | 209.34 | 210.18 | 1,964,075 | +1.40(+0.67%) |
Aug 12, 2021 | 208.82 | 209.99 | 206.63 | 208.78 | 1,965,632 | +0.02(+0.01%) |
Aug 11, 2021 | 209.68 | 210.47 | 208.17 | 208.76 | 2,300,222 | +0.16(+0.07%) |
Aug 10, 2021 | 208.82 | 208.82 | 204.92 | 208.60 | 3,125,642 | +0.06(+0.03%) |
Aug 09, 2021 | 210.94 | 211.75 | 207.93 | 208.54 | 2,458,931 | -2.07(-0.98%) |
Aug 06, 2021 | 212.16 | 213.44 | 209.34 | 210.61 | 2,583,143 | -3.51(-1.64%) |
Aug 05, 2021 | 209.33 | 214.17 | 208.69 | 214.12 | 3,599,504 | +5.16(+2.47%) |
Aug 04, 2021 | 218.13 | 219.09 | 207.82 | 208.96 | 7,596,993 | -14.39(-6.44%) |
Aug 03, 2021 | 220.32 | 223.64 | 219.08 | 223.35 | 2,535,795 | +3.93(+1.79%) |
Aug 02, 2021 | 221.56 | 221.89 | 218.13 | 219.43 | 2,021,031 | -1.60(-0.72%) |
Jul 30, 2021 | 222.02 | 222.45 | 220.20 | 221.03 | 2,496,397 | -0.81(-0.36%) |
Jul 29, 2021 | 223.70 | 224.34 | 221.64 | 221.84 | 1,638,006 | -1.67(-0.75%) |
Jul 28, 2021 | 223.78 | 226.66 | 222.84 | 223.51 | 1,802,108 | -0.39(-0.18%) |
Jul 27, 2021 | 223.39 | 224.75 | 222.71 | 223.90 | 2,367,706 | -0.39(-0.18%) |
Jul 26, 2021 | 226.69 | 227.30 | 224.02 | 224.30 | 1,659,147 | -2.39(-1.05%) |
Jul 23, 2021 | 225.36 | 227.45 | 224.08 | 226.69 | 1,909,441 | +2.73(+1.22%) |
Jul 22, 2021 | 223.26 | 225.28 | 222.48 | 223.96 | 1,507,864 | -0.10(-0.04%) |
Jul 21, 2021 | 225.94 | 225.99 | 222.08 | 224.06 | 2,105,328 | -1.87(-0.83%) |
Jul 20, 2021 | 226.27 | 229.13 | 224.84 | 225.93 | 3,316,816 | +0.15(+0.06%) |
Jul 19, 2021 | 226.74 | 228.72 | 224.06 | 225.78 | 2,764,714 | -1.12(-0.50%) |
Jul 16, 2021 | 227.01 | 228.34 | 225.60 | 226.90 | 3,433,022 | +1.22(+0.54%) |
Jul 15, 2021 | 223.58 | 226.55 | 221.58 | 225.69 | 2,302,196 | +1.77(+0.79%) |
Jul 14, 2021 | 223.48 | 224.50 | 220.99 | 223.92 | 2,387,959 | -0.12(-0.05%) |
Jul 13, 2021 | 224.55 | 225.80 | 222.34 | 224.04 | 1,768,441 | +0.42(+0.19%) |
Jul 12, 2021 | 223.73 | 226.85 | 222.86 | 223.62 | 2,348,809 | -0.76(-0.34%) |
Jul 09, 2021 | 222.45 | 225.05 | 221.18 | 224.38 | 1,759,313 | +0.84(+0.38%) |
Jul 08, 2021 | 223.50 | 225.09 | 221.86 | 223.54 | 2,179,394 | +0.97(+0.44%) |
Jul 07, 2021 | 223.34 | 223.54 | 220.85 | 222.57 | 2,602,706 | -0.39(-0.18%) |
Jul 06, 2021 | 226.26 | 227.05 | 222.52 | 222.96 | 3,051,480 | -4.62(-2.03%) |
Jul 02, 2021 | 226.33 | 228.68 | 225.34 | 227.58 | 2,123,955 | +1.65(+0.73%) |