Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 197.53 | 198.34 | 194.54 | 194.66 | 2,723,432 | -2.06(-1.05%) |
Sep 29, 2021 | 194.52 | 198.46 | 193.97 | 196.72 | 2,076,512 | +2.41(+1.24%) |
Sep 28, 2021 | 194.34 | 196.59 | 193.74 | 194.31 | 3,188,749 | -0.77(-0.39%) |
Sep 27, 2021 | 195.21 | 196.76 | 194.70 | 195.08 | 2,121,935 | -0.46(-0.23%) |
Sep 24, 2021 | 196.58 | 197.30 | 195.16 | 195.54 | 2,085,161 | -1.32(-0.67%) |
Sep 23, 2021 | 194.53 | 197.32 | 194.52 | 196.86 | 2,383,156 | +1.29(+0.66%) |
Sep 22, 2021 | 198.24 | 198.24 | 195.40 | 195.57 | 2,777,861 | -1.57(-0.80%) |
Sep 21, 2021 | 197.46 | 199.65 | 196.22 | 197.14 | 2,307,358 | +0.23(+0.12%) |
Sep 20, 2021 | 199.91 | 201.25 | 196.15 | 196.91 | 3,597,207 | -3.91(-1.95%) |
Sep 17, 2021 | 198.85 | 201.28 | 197.61 | 200.82 | 6,183,028 | +1.85(+0.93%) |
Sep 16, 2021 | 199.57 | 200.15 | 195.91 | 198.97 | 2,944,729 | -0.70(-0.35%) |
Sep 15, 2021 | 198.43 | 201.31 | 197.60 | 199.68 | 2,791,863 | +1.91(+0.97%) |
Sep 14, 2021 | 199.19 | 199.48 | 196.92 | 197.76 | 2,184,024 | -0.62(-0.31%) |
Sep 13, 2021 | 198.70 | 200.52 | 196.88 | 198.38 | 2,789,408 | +2.64(+1.35%) |
Sep 10, 2021 | 198.18 | 198.63 | 195.48 | 195.74 | 2,427,264 | -1.60(-0.81%) |
Sep 09, 2021 | 201.85 | 201.96 | 197.19 | 197.34 | 3,576,099 | -4.84(-2.39%) |
Sep 08, 2021 | 202.60 | 203.48 | 201.48 | 202.18 | 2,338,239 | -0.47(-0.23%) |
Sep 07, 2021 | 204.13 | 205.91 | 200.95 | 202.65 | 3,585,178 | -4.57(-2.20%) |
Sep 03, 2021 | 206.66 | 207.97 | 205.23 | 207.22 | 1,818,194 | +0.38(+0.18%) |
Sep 02, 2021 | 204.72 | 206.91 | 204.53 | 206.84 | 1,986,384 | +2.39(+1.17%) |
Sep 01, 2021 | 206.47 | 206.99 | 203.11 | 204.45 | 2,948,461 | -2.00(-0.97%) |
Aug 31, 2021 | 205.91 | 206.56 | 204.44 | 206.45 | 3,172,834 | +1.28(+0.62%) |
Aug 30, 2021 | 203.47 | 206.25 | 203.31 | 205.17 | 2,064,011 | +1.24(+0.61%) |
Aug 27, 2021 | 203.42 | 206.29 | 201.59 | 203.93 | 2,906,888 | +1.20(+0.59%) |
Aug 26, 2021 | 203.27 | 203.27 | 201.53 | 202.73 | 3,107,461 | -0.11(-0.05%) |
Aug 25, 2021 | 205.33 | 205.81 | 202.47 | 202.84 | 2,373,986 | -2.55(-1.24%) |
Aug 24, 2021 | 206.44 | 206.59 | 204.65 | 205.40 | 1,955,847 | -1.15(-0.56%) |
Aug 23, 2021 | 205.21 | 208.20 | 204.84 | 206.55 | 2,111,209 | +1.93(+0.94%) |
Aug 20, 2021 | 205.41 | 207.10 | 203.23 | 204.62 | 3,071,490 | -0.79(-0.38%) |
Aug 19, 2021 | 206.60 | 208.44 | 204.41 | 205.41 | 2,915,707 | -2.24(-1.08%) |
Aug 18, 2021 | 211.02 | 211.76 | 207.43 | 207.65 | 3,264,425 | -3.99(-1.89%) |
Aug 17, 2021 | 210.23 | 211.71 | 210.10 | 211.64 | 2,912,994 | +0.12(+0.06%) |
Aug 16, 2021 | 208.94 | 211.72 | 208.64 | 211.52 | 2,659,844 | +2.88(+1.38%) |
Aug 13, 2021 | 208.12 | 210.65 | 207.80 | 208.64 | 1,978,561 | +1.39(+0.67%) |
Aug 12, 2021 | 207.29 | 208.46 | 205.12 | 207.25 | 1,980,129 | +0.02(+0.01%) |
Aug 11, 2021 | 208.15 | 208.93 | 206.65 | 207.23 | 2,317,187 | +0.16(+0.07%) |
Aug 10, 2021 | 207.29 | 207.29 | 203.42 | 207.07 | 3,148,695 | +0.06(+0.03%) |
Aug 09, 2021 | 209.40 | 210.20 | 206.40 | 207.01 | 2,477,066 | -2.05(-0.98%) |
Aug 06, 2021 | 210.61 | 211.88 | 207.81 | 209.06 | 2,602,195 | -3.49(-1.64%) |
Aug 05, 2021 | 207.79 | 212.60 | 207.17 | 212.55 | 3,626,052 | +5.12(+2.47%) |
Aug 04, 2021 | 216.53 | 217.49 | 206.29 | 207.43 | 7,653,024 | -14.29(-6.44%) |
Aug 03, 2021 | 218.70 | 222.00 | 217.48 | 221.72 | 2,554,497 | +3.90(+1.79%) |
Aug 02, 2021 | 219.94 | 220.26 | 216.53 | 217.82 | 2,035,937 | -1.59(-0.72%) |
Jul 30, 2021 | 220.39 | 220.82 | 218.59 | 219.41 | 2,514,809 | -0.80(-0.36%) |
Jul 29, 2021 | 222.06 | 222.70 | 220.02 | 220.21 | 1,650,088 | -1.66(-0.75%) |
Jul 28, 2021 | 222.15 | 225.00 | 221.21 | 221.87 | 1,815,400 | -0.39(-0.18%) |
Jul 27, 2021 | 221.75 | 223.11 | 221.08 | 222.26 | 2,385,169 | -0.39(-0.18%) |
Jul 26, 2021 | 225.03 | 225.63 | 222.38 | 222.65 | 1,671,384 | -2.37(-1.05%) |
Jul 23, 2021 | 223.71 | 225.79 | 222.44 | 225.03 | 1,923,524 | +2.71(+1.22%) |
Jul 22, 2021 | 221.63 | 223.63 | 220.85 | 222.32 | 1,518,986 | -0.10(-0.04%) |
Jul 21, 2021 | 224.29 | 224.34 | 220.46 | 222.42 | 2,120,856 | -1.85(-0.83%) |
Jul 20, 2021 | 224.62 | 227.45 | 223.20 | 224.27 | 3,341,279 | +0.14(+0.06%) |
Jul 19, 2021 | 225.08 | 227.05 | 222.42 | 224.13 | 2,785,105 | -1.12(-0.50%) |
Jul 16, 2021 | 225.35 | 226.67 | 223.95 | 225.24 | 3,458,342 | +1.21(+0.54%) |
Jul 15, 2021 | 221.95 | 224.89 | 219.96 | 224.03 | 2,319,176 | +1.75(+0.79%) |
Jul 14, 2021 | 221.85 | 222.85 | 219.38 | 222.28 | 2,405,571 | -0.12(-0.05%) |
Jul 13, 2021 | 222.91 | 224.14 | 220.72 | 222.40 | 1,781,484 | +0.42(+0.19%) |
Jul 12, 2021 | 222.09 | 225.19 | 221.23 | 221.98 | 2,366,132 | -0.75(-0.34%) |
Jul 09, 2021 | 220.82 | 223.40 | 219.56 | 222.74 | 1,772,289 | +0.84(+0.38%) |
Jul 08, 2021 | 221.86 | 223.44 | 220.23 | 221.90 | 2,195,468 | +0.96(+0.44%) |
Jul 07, 2021 | 221.71 | 221.90 | 219.23 | 220.94 | 2,621,902 | -0.39(-0.18%) |
Jul 06, 2021 | 224.61 | 225.39 | 220.89 | 221.33 | 3,073,986 | -4.59(-2.03%) |
Jul 02, 2021 | 224.67 | 227.00 | 223.69 | 225.91 | 2,139,620 | +1.63(+0.73%) |