Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 226.08 | 226.08 | 219.46 | 219.94 | 10,363,282 | -5.42(-2.41%) |
Sep 29, 2021 | 227.80 | 229.94 | 224.86 | 225.36 | 16,794,600 | +6.95(+3.18%) |
Sep 28, 2021 | 222.90 | 224.58 | 216.42 | 218.41 | 9,633,966 | -5.75(-2.57%) |
Sep 27, 2021 | 224.00 | 228.60 | 223.88 | 224.16 | 9,885,336 | +2.77(+1.25%) |
Sep 24, 2021 | 219.13 | 222.41 | 218.66 | 221.39 | 6,498,195 | +0.29(+0.13%) |
Sep 23, 2021 | 217.81 | 222.62 | 217.15 | 221.10 | 9,343,002 | +4.12(+1.90%) |
Sep 22, 2021 | 210.00 | 217.99 | 209.65 | 216.98 | 10,941,321 | +8.47(+4.06%) |
Sep 21, 2021 | 210.25 | 211.76 | 207.72 | 208.51 | 7,134,218 | -0.99(-0.47%) |
Sep 20, 2021 | 210.81 | 212.43 | 206.53 | 209.50 | 10,549,244 | -3.86(-1.81%) |
Sep 17, 2021 | 213.12 | 215.37 | 211.91 | 213.36 | 7,944,250 | +0.00(+0.00%) |
Sep 16, 2021 | 213.96 | 216.31 | 213.31 | 213.36 | 6,364,556 | -0.86(-0.40%) |
Sep 15, 2021 | 211.79 | 214.35 | 210.32 | 214.22 | 7,910,453 | +2.65(+1.25%) |
Sep 14, 2021 | 215.84 | 216.11 | 210.71 | 211.57 | 9,938,365 | -2.91(-1.36%) |
Sep 13, 2021 | 211.35 | 215.64 | 209.88 | 214.48 | 10,166,802 | +4.18(+1.99%) |
Sep 10, 2021 | 215.16 | 215.89 | 210.12 | 210.30 | 6,963,614 | -3.64(-1.70%) |
Sep 09, 2021 | 211.15 | 216.61 | 210.75 | 213.94 | 9,238,605 | +2.56(+1.21%) |
Sep 08, 2021 | 213.60 | 216.08 | 210.51 | 211.38 | 8,871,252 | -2.86(-1.33%) |
Sep 07, 2021 | 215.91 | 216.67 | 212.17 | 214.24 | 13,187,435 | -3.93(-1.80%) |
Sep 03, 2021 | 219.45 | 221.18 | 217.46 | 218.17 | 6,400,326 | -2.66(-1.20%) |
Sep 02, 2021 | 218.95 | 223.84 | 218.08 | 220.83 | 8,902,394 | +2.71(+1.24%) |
Sep 01, 2021 | 220.00 | 221.76 | 217.62 | 218.12 | 7,152,299 | -1.38(-0.63%) |
Aug 31, 2021 | 217.33 | 221.32 | 217.09 | 219.50 | 6,762,291 | +1.84(+0.85%) |
Aug 30, 2021 | 222.35 | 222.37 | 217.53 | 217.66 | 7,576,444 | -4.09(-1.84%) |
Aug 27, 2021 | 217.47 | 222.43 | 216.86 | 221.75 | 7,685,010 | +5.25(+2.42%) |
Aug 26, 2021 | 221.41 | 222.90 | 215.91 | 216.50 | 8,335,670 | -4.53(-2.05%) |
Aug 25, 2021 | 221.50 | 222.30 | 219.10 | 221.03 | 6,525,730 | -0.40(-0.18%) |
Aug 24, 2021 | 220.11 | 223.10 | 219.80 | 221.43 | 8,937,052 | +2.03(+0.93%) |
Aug 23, 2021 | 215.83 | 220.18 | 215.38 | 219.40 | 10,386,458 | +6.73(+3.16%) |
Aug 20, 2021 | 212.31 | 214.74 | 210.94 | 212.67 | 9,335,699 | +0.51(+0.24%) |
Aug 19, 2021 | 216.30 | 218.30 | 211.73 | 212.16 | 11,396,089 | -6.84(-3.12%) |
Aug 18, 2021 | 221.73 | 223.65 | 218.90 | 219.00 | 8,994,741 | -3.22(-1.45%) |
Aug 17, 2021 | 226.20 | 226.24 | 219.80 | 222.22 | 13,103,638 | -6.84(-2.99%) |
Aug 16, 2021 | 231.90 | 232.03 | 227.14 | 229.06 | 7,623,603 | -5.40(-2.30%) |
Aug 13, 2021 | 238.01 | 239.69 | 234.28 | 234.46 | 6,391,983 | -3.72(-1.56%) |
Aug 12, 2021 | 240.00 | 241.15 | 236.51 | 238.18 | 6,815,434 | -1.31(-0.55%) |
Aug 11, 2021 | 236.61 | 239.59 | 234.58 | 239.49 | 9,660,591 | +3.71(+1.57%) |
Aug 10, 2021 | 231.97 | 236.85 | 231.62 | 235.78 | 9,911,313 | +3.51(+1.51%) |
Aug 09, 2021 | 229.00 | 233.57 | 226.99 | 232.27 | 8,353,235 | +0.94(+0.41%) |
Aug 06, 2021 | 231.55 | 233.57 | 230.42 | 231.33 | 6,061,958 | +1.39(+0.60%) |
Aug 05, 2021 | 226.68 | 231.54 | 226.49 | 229.94 | 8,358,171 | +3.31(+1.46%) |
Aug 04, 2021 | 226.42 | 232.35 | 225.33 | 226.63 | 9,750,833 | -2.46(-1.07%) |
Aug 03, 2021 | 225.90 | 229.10 | 221.30 | 229.09 | 7,319,928 | +3.75(+1.66%) |
Aug 02, 2021 | 227.19 | 230.47 | 224.87 | 225.34 | 8,885,038 | -1.14(-0.50%) |
Jul 30, 2021 | 229.39 | 231.18 | 225.40 | 226.48 | 9,963,309 | -5.15(-2.22%) |
Jul 29, 2021 | 233.69 | 234.82 | 231.12 | 231.63 | 8,660,876 | +0.06(+0.03%) |
Jul 28, 2021 | 234.05 | 237.49 | 231.33 | 231.57 | 19,324,376 | +9.30(+4.18%) |
Jul 27, 2021 | 223.17 | 225.70 | 220.42 | 222.27 | 8,785,225 | -3.58(-1.59%) |
Jul 26, 2021 | 220.00 | 226.12 | 219.89 | 225.85 | 8,930,878 | +4.33(+1.95%) |
Jul 23, 2021 | 222.97 | 224.63 | 220.94 | 221.52 | 9,379,485 | +0.65(+0.29%) |
Jul 22, 2021 | 221.52 | 222.25 | 218.31 | 220.87 | 9,762,211 | -1.67(-0.75%) |
Jul 21, 2021 | 219.50 | 224.09 | 218.90 | 222.54 | 11,427,815 | +5.39(+2.48%) |
Jul 20, 2021 | 208.10 | 217.37 | 206.62 | 217.15 | 17,016,036 | +10.16(+4.91%) |
Jul 19, 2021 | 211.18 | 211.55 | 204.81 | 206.99 | 24,103,608 | -10.75(-4.94%) |
Jul 16, 2021 | 223.11 | 224.00 | 217.03 | 217.74 | 12,413,645 | -5.02(-2.25%) |
Jul 15, 2021 | 222.88 | 226.67 | 220.80 | 222.76 | 12,212,165 | -1.69(-0.75%) |
Jul 14, 2021 | 229.02 | 230.51 | 224.30 | 224.45 | 12,130,561 | -3.75(-1.64%) |
Jul 13, 2021 | 232.27 | 234.49 | 228.16 | 228.20 | 21,012,530 | -10.09(-4.23%) |
Jul 12, 2021 | 237.99 | 240.77 | 236.46 | 238.29 | 9,066,371 | -1.30(-0.54%) |
Jul 09, 2021 | 237.77 | 240.38 | 236.22 | 239.59 | 12,385,418 | +2.82(+1.19%) |
Jul 08, 2021 | 227.48 | 237.47 | 226.16 | 236.77 | 18,095,168 | +4.99(+2.15%) |
Jul 07, 2021 | 235.17 | 238.01 | 230.52 | 231.78 | 11,530,132 | -4.36(-1.85%) |
Jul 06, 2021 | 236.85 | 237.17 | 233.47 | 236.14 | 11,039,271 | -0.54(-0.23%) |
Jul 02, 2021 | 239.55 | 240.11 | 233.47 | 236.68 | 15,722,552 | -3.05(-1.27%) |