Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 214.54 | 215.02 | 211.23 | 211.29 | 34,318,540 | -2.00(-0.94%) |
Sep 29, 2021 | 214.69 | 215.06 | 212.66 | 213.29 | 24,506,452 | -0.45(-0.21%) |
Sep 28, 2021 | 217.72 | 217.90 | 213.32 | 213.74 | 41,301,744 | -4.97(-2.27%) |
Sep 27, 2021 | 215.99 | 219.91 | 215.90 | 218.72 | 30,799,140 | +3.27(+1.52%) |
Sep 24, 2021 | 215.41 | 216.70 | 214.27 | 215.44 | 30,000,722 | -1.04(-0.48%) |
Sep 23, 2021 | 213.95 | 217.29 | 213.37 | 216.49 | 32,522,844 | +3.77(+1.77%) |
Sep 22, 2021 | 210.78 | 214.31 | 210.76 | 212.72 | 33,318,238 | +3.25(+1.55%) |
Sep 21, 2021 | 210.67 | 211.17 | 207.83 | 209.47 | 27,692,948 | +0.32(+0.15%) |
Sep 20, 2021 | 209.40 | 210.88 | 206.29 | 209.15 | 46,700,636 | -5.09(-2.38%) |
Sep 17, 2021 | 213.41 | 214.77 | 212.47 | 214.24 | 41,550,756 | +0.28(+0.13%) |
Sep 16, 2021 | 214.03 | 215.07 | 212.10 | 213.96 | 23,216,522 | +0.15(+0.07%) |
Sep 15, 2021 | 211.87 | 214.49 | 211.33 | 213.81 | 28,588,532 | +1.92(+0.90%) |
Sep 14, 2021 | 215.46 | 215.48 | 210.96 | 211.89 | 31,472,424 | -2.73(-1.27%) |
Sep 13, 2021 | 214.94 | 215.11 | 212.09 | 214.63 | 36,062,424 | +1.21(+0.57%) |
Sep 10, 2021 | 216.82 | 216.95 | 213.32 | 213.41 | 25,303,222 | -2.11(-0.98%) |
Sep 09, 2021 | 215.26 | 217.91 | 214.71 | 215.52 | 28,203,648 | -0.11(-0.05%) |
Sep 08, 2021 | 217.25 | 217.60 | 214.39 | 215.63 | 26,192,646 | -2.38(-1.09%) |
Sep 07, 2021 | 219.29 | 220.52 | 217.88 | 218.01 | 19,942,290 | -1.51(-0.69%) |
Sep 03, 2021 | 219.80 | 220.49 | 218.78 | 219.52 | 18,954,956 | -1.02(-0.46%) |
Sep 02, 2021 | 219.88 | 221.33 | 219.17 | 220.54 | 23,749,094 | +1.52(+0.69%) |
Sep 01, 2021 | 218.43 | 219.79 | 216.54 | 219.02 | 21,222,196 | +1.46(+0.67%) |
Aug 31, 2021 | 216.90 | 218.22 | 216.02 | 217.55 | 22,198,388 | +0.42(+0.20%) |
Aug 30, 2021 | 218.84 | 218.93 | 216.65 | 217.13 | 21,506,594 | -0.90(-0.41%) |
Aug 27, 2021 | 212.48 | 218.62 | 212.40 | 218.03 | 35,308,272 | +5.98(+2.82%) |
Aug 26, 2021 | 213.91 | 214.90 | 211.60 | 212.05 | 23,322,280 | -2.27(-1.06%) |
Aug 25, 2021 | 213.56 | 215.68 | 212.67 | 214.32 | 23,059,872 | +0.75(+0.35%) |
Aug 24, 2021 | 212.16 | 213.70 | 211.56 | 213.57 | 19,375,140 | +2.08(+0.98%) |
Aug 23, 2021 | 209.43 | 211.79 | 209.39 | 211.49 | 26,755,098 | +3.95(+1.90%) |
Aug 20, 2021 | 204.25 | 208.02 | 203.59 | 207.54 | 33,047,410 | +3.45(+1.69%) |
Aug 19, 2021 | 204.56 | 206.14 | 202.88 | 204.09 | 39,622,284 | -2.47(-1.20%) |
Aug 18, 2021 | 208.10 | 209.97 | 206.43 | 206.57 | 30,196,722 | -1.82(-0.87%) |
Aug 17, 2021 | 208.64 | 209.39 | 205.84 | 208.39 | 36,611,516 | -2.57(-1.22%) |
Aug 16, 2021 | 211.63 | 212.10 | 209.61 | 210.96 | 25,070,278 | -1.98(-0.93%) |
Aug 13, 2021 | 214.72 | 215.03 | 212.53 | 212.94 | 22,364,776 | -1.95(-0.91%) |
Aug 12, 2021 | 215.47 | 215.55 | 213.50 | 214.90 | 24,192,986 | -0.51(-0.24%) |
Aug 11, 2021 | 214.76 | 215.44 | 212.31 | 215.41 | 26,675,746 | +1.05(+0.49%) |
Aug 10, 2021 | 214.40 | 214.95 | 213.00 | 214.36 | 23,556,332 | +0.42(+0.20%) |
Aug 09, 2021 | 214.66 | 214.93 | 213.02 | 213.93 | 17,852,082 | -1.19(-0.55%) |
Aug 06, 2021 | 215.46 | 216.87 | 213.91 | 215.12 | 25,368,710 | +1.31(+0.61%) |
Aug 05, 2021 | 210.98 | 214.20 | 210.58 | 213.81 | 24,782,038 | +3.78(+1.80%) |
Aug 04, 2021 | 210.99 | 213.01 | 209.82 | 210.03 | 26,518,700 | -2.65(-1.25%) |
Aug 03, 2021 | 212.45 | 212.93 | 209.06 | 212.68 | 28,833,812 | +0.88(+0.41%) |
Aug 02, 2021 | 214.23 | 216.24 | 211.51 | 211.81 | 25,275,960 | -1.06(-0.50%) |
Jul 30, 2021 | 213.44 | 215.75 | 212.12 | 212.86 | 29,568,050 | -1.42(-0.66%) |
Jul 29, 2021 | 214.54 | 216.12 | 213.91 | 214.28 | 23,454,934 | +1.64(+0.77%) |
Jul 28, 2021 | 210.89 | 214.35 | 209.35 | 212.64 | 34,258,452 | +3.08(+1.47%) |
Jul 27, 2021 | 210.90 | 210.97 | 207.41 | 209.56 | 36,319,816 | -2.47(-1.17%) |
Jul 26, 2021 | 212.23 | 213.83 | 211.03 | 212.04 | 23,008,268 | +0.62(+0.29%) |
Jul 23, 2021 | 211.73 | 211.81 | 208.88 | 211.42 | 24,570,266 | +0.98(+0.47%) |
Jul 22, 2021 | 213.27 | 213.71 | 209.52 | 210.44 | 34,075,260 | -3.40(-1.59%) |
Jul 21, 2021 | 211.32 | 213.99 | 211.24 | 213.84 | 29,320,102 | +3.62(+1.72%) |
Jul 20, 2021 | 204.34 | 211.15 | 203.44 | 210.22 | 42,280,012 | +6.33(+3.10%) |
Jul 19, 2021 | 202.83 | 206.50 | 201.31 | 203.89 | 60,952,668 | -3.10(-1.50%) |
Jul 16, 2021 | 211.69 | 211.74 | 206.53 | 206.99 | 38,561,784 | -2.58(-1.23%) |
Jul 15, 2021 | 209.76 | 210.95 | 206.98 | 209.57 | 47,211,664 | -1.19(-0.57%) |
Jul 14, 2021 | 215.43 | 216.05 | 210.46 | 210.76 | 31,988,076 | -3.30(-1.54%) |
Jul 13, 2021 | 216.89 | 217.38 | 213.99 | 214.07 | 26,287,252 | -4.11(-1.88%) |
Jul 12, 2021 | 217.21 | 218.49 | 216.24 | 218.18 | 17,423,378 | +0.18(+0.08%) |
Jul 09, 2021 | 215.86 | 218.06 | 215.07 | 218.00 | 24,898,436 | +4.51(+2.11%) |
Jul 08, 2021 | 211.19 | 215.78 | 209.78 | 213.49 | 43,863,684 | -1.98(-0.92%) |
Jul 07, 2021 | 217.19 | 218.28 | 213.59 | 215.47 | 29,605,244 | -2.02(-0.93%) |
Jul 06, 2021 | 220.87 | 220.96 | 215.58 | 217.50 | 28,820,786 | -3.21(-1.45%) |
Jul 02, 2021 | 223.41 | 223.49 | 220.10 | 220.70 | 21,869,518 | -2.12(-0.95%) |