Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 214.51 | 214.98 | 211.19 | 211.25 | 34,324,136 | -2.00(-0.94%) |
Sep 29, 2021 | 214.65 | 215.03 | 212.62 | 213.25 | 24,510,450 | -0.45(-0.21%) |
Sep 28, 2021 | 217.69 | 217.87 | 213.28 | 213.71 | 41,308,484 | -4.97(-2.27%) |
Sep 27, 2021 | 215.96 | 219.87 | 215.87 | 218.68 | 30,804,164 | +3.27(+1.52%) |
Sep 24, 2021 | 215.38 | 216.67 | 214.24 | 215.41 | 30,005,616 | -1.04(-0.48%) |
Sep 23, 2021 | 213.92 | 217.25 | 213.33 | 216.45 | 32,528,150 | +3.76(+1.77%) |
Sep 22, 2021 | 210.74 | 214.27 | 210.73 | 212.69 | 33,323,672 | +3.25(+1.55%) |
Sep 21, 2021 | 210.63 | 211.13 | 207.79 | 209.43 | 27,697,466 | +0.32(+0.15%) |
Sep 20, 2021 | 209.36 | 210.85 | 206.25 | 209.11 | 46,708,256 | -5.09(-2.38%) |
Sep 17, 2021 | 213.38 | 214.74 | 212.44 | 214.21 | 41,557,536 | +0.28(+0.13%) |
Sep 16, 2021 | 213.99 | 215.03 | 212.07 | 213.93 | 23,220,308 | +0.15(+0.07%) |
Sep 15, 2021 | 211.84 | 214.46 | 211.30 | 213.77 | 28,593,194 | +1.92(+0.90%) |
Sep 14, 2021 | 215.43 | 215.45 | 210.92 | 211.86 | 31,477,558 | -2.73(-1.27%) |
Sep 13, 2021 | 214.91 | 215.07 | 212.06 | 214.59 | 36,068,304 | +1.21(+0.57%) |
Sep 10, 2021 | 216.79 | 216.91 | 213.28 | 213.38 | 25,307,348 | -2.11(-0.98%) |
Sep 09, 2021 | 215.23 | 217.87 | 214.67 | 215.49 | 28,208,248 | -0.11(-0.05%) |
Sep 08, 2021 | 217.22 | 217.57 | 214.35 | 215.59 | 26,196,918 | -2.38(-1.09%) |
Sep 07, 2021 | 219.25 | 220.48 | 217.84 | 217.97 | 19,945,542 | -1.51(-0.69%) |
Sep 03, 2021 | 219.76 | 220.46 | 218.74 | 219.48 | 18,958,048 | -1.02(-0.46%) |
Sep 02, 2021 | 219.84 | 221.29 | 219.14 | 220.50 | 23,752,968 | +1.52(+0.69%) |
Sep 01, 2021 | 218.40 | 219.75 | 216.51 | 218.98 | 21,225,658 | +1.46(+0.67%) |
Aug 31, 2021 | 216.86 | 218.18 | 215.99 | 217.52 | 22,202,010 | +0.42(+0.19%) |
Aug 30, 2021 | 218.80 | 218.90 | 216.61 | 217.09 | 21,510,102 | -0.90(-0.41%) |
Aug 27, 2021 | 212.44 | 218.58 | 212.37 | 217.99 | 35,314,032 | +5.98(+2.82%) |
Aug 26, 2021 | 213.88 | 214.86 | 211.57 | 212.01 | 23,326,084 | -2.27(-1.06%) |
Aug 25, 2021 | 213.52 | 215.64 | 212.64 | 214.28 | 23,063,634 | +0.75(+0.35%) |
Aug 24, 2021 | 212.13 | 213.67 | 211.52 | 213.53 | 19,378,300 | +2.08(+0.98%) |
Aug 23, 2021 | 209.39 | 211.76 | 209.35 | 211.45 | 26,759,462 | +3.95(+1.90%) |
Aug 20, 2021 | 204.21 | 207.99 | 203.56 | 207.50 | 33,052,802 | +3.45(+1.69%) |
Aug 19, 2021 | 204.53 | 206.11 | 202.85 | 204.06 | 39,628,748 | -2.47(-1.20%) |
Aug 18, 2021 | 208.06 | 209.93 | 206.40 | 206.53 | 30,201,648 | -1.82(-0.87%) |
Aug 17, 2021 | 208.60 | 209.35 | 205.80 | 208.35 | 36,617,488 | -2.57(-1.22%) |
Aug 16, 2021 | 211.60 | 212.07 | 209.57 | 210.92 | 25,074,368 | -1.98(-0.93%) |
Aug 13, 2021 | 214.69 | 215.00 | 212.49 | 212.91 | 22,368,424 | -1.95(-0.91%) |
Aug 12, 2021 | 215.44 | 215.52 | 213.47 | 214.86 | 24,196,932 | -0.51(-0.24%) |
Aug 11, 2021 | 214.73 | 215.41 | 212.27 | 215.37 | 26,680,098 | +1.05(+0.49%) |
Aug 10, 2021 | 214.36 | 214.92 | 212.96 | 214.32 | 23,560,174 | +0.42(+0.20%) |
Aug 09, 2021 | 214.63 | 214.89 | 212.98 | 213.90 | 17,854,994 | -1.18(-0.55%) |
Aug 06, 2021 | 215.43 | 216.84 | 213.88 | 215.08 | 25,372,848 | +1.31(+0.61%) |
Aug 05, 2021 | 210.94 | 214.16 | 210.55 | 213.77 | 24,786,082 | +3.77(+1.80%) |
Aug 04, 2021 | 210.95 | 212.97 | 209.79 | 210.00 | 26,523,026 | -2.65(-1.25%) |
Aug 03, 2021 | 212.41 | 212.90 | 209.03 | 212.65 | 28,838,516 | +0.88(+0.41%) |
Aug 02, 2021 | 214.20 | 216.20 | 211.47 | 211.77 | 25,280,082 | -1.06(-0.50%) |
Jul 30, 2021 | 213.41 | 215.72 | 212.08 | 212.83 | 29,572,874 | -1.42(-0.66%) |
Jul 29, 2021 | 214.50 | 216.09 | 213.88 | 214.25 | 23,458,760 | +1.64(+0.77%) |
Jul 28, 2021 | 210.86 | 214.31 | 209.31 | 212.61 | 34,264,040 | +3.08(+1.47%) |
Jul 27, 2021 | 210.87 | 210.93 | 207.37 | 209.53 | 36,325,740 | -2.47(-1.17%) |
Jul 26, 2021 | 212.19 | 213.79 | 211.00 | 212.00 | 23,012,020 | +0.62(+0.29%) |
Jul 23, 2021 | 211.69 | 211.77 | 208.84 | 211.38 | 24,574,274 | +0.98(+0.47%) |
Jul 22, 2021 | 213.23 | 213.67 | 209.49 | 210.40 | 34,080,816 | -3.40(-1.59%) |
Jul 21, 2021 | 211.29 | 213.96 | 211.20 | 213.80 | 29,324,886 | +3.62(+1.72%) |
Jul 20, 2021 | 204.31 | 211.12 | 203.40 | 210.18 | 42,286,912 | +6.33(+3.10%) |
Jul 19, 2021 | 202.80 | 206.47 | 201.28 | 203.86 | 60,962,608 | -3.10(-1.50%) |
Jul 16, 2021 | 211.66 | 211.70 | 206.49 | 206.96 | 38,568,076 | -2.58(-1.23%) |
Jul 15, 2021 | 209.73 | 210.91 | 206.95 | 209.54 | 47,219,364 | -1.19(-0.57%) |
Jul 14, 2021 | 215.39 | 216.01 | 210.42 | 210.73 | 31,993,294 | -3.30(-1.54%) |
Jul 13, 2021 | 216.85 | 217.34 | 213.96 | 214.03 | 26,291,540 | -4.11(-1.88%) |
Jul 12, 2021 | 217.17 | 218.45 | 216.20 | 218.14 | 17,426,220 | +0.18(+0.08%) |
Jul 09, 2021 | 215.82 | 218.03 | 215.03 | 217.96 | 24,902,496 | +4.51(+2.11%) |
Jul 08, 2021 | 211.15 | 215.74 | 209.75 | 213.46 | 43,870,840 | -1.98(-0.92%) |
Jul 07, 2021 | 217.15 | 218.24 | 213.55 | 215.44 | 29,610,072 | -2.02(-0.93%) |
Jul 06, 2021 | 220.83 | 220.93 | 215.54 | 217.46 | 28,825,488 | -3.21(-1.45%) |
Jul 02, 2021 | 223.37 | 223.45 | 220.06 | 220.67 | 21,873,086 | -2.12(-0.95%) |