Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 201.93 | 202.00 | 198.13 | 198.29 | 3,142,307 | -2.47(-1.23%) |
Sep 29, 2021 | 201.61 | 202.15 | 200.41 | 200.76 | 2,257,775 | -0.05(-0.02%) |
Sep 28, 2021 | 202.35 | 203.97 | 200.34 | 200.81 | 2,841,323 | -2.74(-1.34%) |
Sep 27, 2021 | 204.52 | 205.35 | 203.38 | 203.54 | 2,353,593 | -1.20(-0.59%) |
Sep 24, 2021 | 205.26 | 206.26 | 204.08 | 204.75 | 2,086,539 | -0.48(-0.23%) |
Sep 23, 2021 | 202.98 | 206.79 | 202.98 | 205.23 | 2,333,812 | +2.50(+1.24%) |
Sep 22, 2021 | 202.18 | 204.04 | 202.07 | 202.72 | 2,441,934 | +1.98(+0.99%) |
Sep 21, 2021 | 202.51 | 202.65 | 200.23 | 200.74 | 2,749,996 | -0.78(-0.38%) |
Sep 20, 2021 | 201.85 | 203.49 | 200.08 | 201.52 | 4,291,189 | -2.58(-1.26%) |
Sep 17, 2021 | 205.38 | 205.38 | 203.17 | 204.09 | 4,701,505 | -1.08(-0.53%) |
Sep 16, 2021 | 206.69 | 206.82 | 204.12 | 205.18 | 2,559,137 | -1.91(-0.92%) |
Sep 15, 2021 | 206.09 | 208.22 | 205.64 | 207.09 | 2,164,345 | +1.40(+0.68%) |
Sep 14, 2021 | 209.29 | 209.35 | 205.24 | 205.68 | 2,890,212 | -3.23(-1.55%) |
Sep 13, 2021 | 209.54 | 210.84 | 207.57 | 208.91 | 2,966,994 | +1.19(+0.58%) |
Sep 10, 2021 | 208.28 | 210.35 | 207.57 | 207.72 | 2,529,136 | -0.52(-0.25%) |
Sep 09, 2021 | 209.16 | 210.16 | 207.68 | 208.24 | 2,074,563 | -1.37(-0.66%) |
Sep 08, 2021 | 208.07 | 210.08 | 207.21 | 209.62 | 2,599,828 | +1.37(+0.66%) |
Sep 07, 2021 | 212.70 | 212.70 | 208.09 | 208.24 | 3,449,880 | -5.07(-2.38%) |
Sep 03, 2021 | 215.78 | 215.78 | 212.76 | 213.31 | 1,736,857 | -2.44(-1.13%) |
Sep 02, 2021 | 215.71 | 216.19 | 214.63 | 215.75 | 1,706,985 | +1.09(+0.51%) |
Sep 01, 2021 | 217.60 | 217.83 | 214.19 | 214.66 | 2,659,587 | -1.97(-0.91%) |
Aug 31, 2021 | 216.18 | 217.32 | 215.38 | 216.63 | 2,094,268 | +0.04(+0.02%) |
Aug 30, 2021 | 215.99 | 217.44 | 215.37 | 216.59 | 1,421,215 | +0.68(+0.32%) |
Aug 27, 2021 | 216.32 | 218.17 | 215.46 | 215.91 | 1,780,957 | +0.24(+0.11%) |
Aug 26, 2021 | 214.92 | 215.95 | 214.31 | 215.67 | 1,395,176 | +0.21(+0.10%) |
Aug 25, 2021 | 215.65 | 217.03 | 213.73 | 215.46 | 1,931,390 | +0.21(+0.10%) |
Aug 24, 2021 | 213.77 | 215.70 | 213.27 | 215.26 | 1,354,684 | +1.24(+0.58%) |
Aug 23, 2021 | 212.28 | 216.35 | 212.28 | 214.02 | 2,294,637 | +1.32(+0.62%) |
Aug 20, 2021 | 213.10 | 213.66 | 211.59 | 212.70 | 2,227,842 | -0.03(-0.01%) |
Aug 19, 2021 | 212.59 | 214.13 | 211.15 | 212.73 | 2,082,312 | -0.64(-0.30%) |
Aug 18, 2021 | 214.81 | 216.24 | 213.20 | 213.37 | 2,735,516 | -2.83(-1.31%) |
Aug 17, 2021 | 217.83 | 218.29 | 213.30 | 216.20 | 2,868,017 | -2.14(-0.98%) |
Aug 16, 2021 | 216.59 | 218.40 | 215.01 | 218.34 | 1,921,188 | +1.85(+0.85%) |
Aug 13, 2021 | 216.57 | 217.33 | 215.92 | 216.49 | 1,503,869 | -0.17(-0.08%) |
Aug 12, 2021 | 218.13 | 218.34 | 215.50 | 216.66 | 2,052,547 | -1.22(-0.56%) |
Aug 11, 2021 | 216.41 | 218.35 | 215.73 | 217.88 | 2,255,479 | +2.14(+0.99%) |
Aug 10, 2021 | 212.51 | 215.92 | 212.25 | 215.74 | 2,567,446 | +3.40(+1.60%) |
Aug 09, 2021 | 212.85 | 213.36 | 211.71 | 212.35 | 1,472,306 | -1.35(-0.63%) |
Aug 06, 2021 | 213.99 | 214.82 | 213.07 | 213.70 | 1,426,783 | -0.19(-0.09%) |
Aug 05, 2021 | 213.56 | 215.44 | 213.02 | 213.88 | 1,865,090 | +0.27(+0.13%) |
Aug 04, 2021 | 215.67 | 216.77 | 212.98 | 213.61 | 2,497,895 | -2.85(-1.32%) |
Aug 03, 2021 | 216.94 | 217.58 | 214.53 | 216.46 | 1,915,814 | +0.21(+0.10%) |
Aug 02, 2021 | 218.78 | 220.38 | 216.06 | 216.25 | 2,176,737 | -1.28(-0.59%) |
Jul 30, 2021 | 216.59 | 217.66 | 215.93 | 217.52 | 2,404,680 | +0.87(+0.40%) |
Jul 29, 2021 | 216.68 | 217.02 | 215.24 | 216.66 | 1,655,557 | +2.16(+1.01%) |
Jul 28, 2021 | 214.06 | 216.12 | 213.41 | 214.50 | 1,842,024 | +0.09(+0.04%) |
Jul 27, 2021 | 212.77 | 216.11 | 212.22 | 214.40 | 2,329,114 | +1.11(+0.52%) |
Jul 26, 2021 | 212.58 | 213.77 | 209.55 | 213.30 | 2,984,448 | -0.06(-0.03%) |
Jul 23, 2021 | 213.06 | 215.04 | 210.44 | 213.36 | 4,200,894 | -3.18(-1.47%) |
Jul 22, 2021 | 216.51 | 217.95 | 214.12 | 216.54 | 3,954,585 | +0.83(+0.38%) |
Jul 21, 2021 | 213.25 | 215.92 | 212.81 | 215.72 | 4,895,306 | +2.04(+0.95%) |
Jul 20, 2021 | 206.22 | 215.18 | 206.09 | 213.68 | 30,348,216 | +8.37(+4.08%) |
Jul 19, 2021 | 210.17 | 210.84 | 204.70 | 205.30 | 6,563,607 | -9.00(-4.20%) |
Jul 16, 2021 | 216.03 | 217.59 | 213.64 | 214.30 | 3,861,567 | -2.31(-1.07%) |
Jul 15, 2021 | 213.99 | 217.19 | 213.10 | 216.61 | 5,961,047 | +4.62(+2.18%) |
Jul 14, 2021 | 208.57 | 212.84 | 208.57 | 211.99 | 2,828,698 | +3.51(+1.68%) |
Jul 13, 2021 | 210.13 | 210.13 | 208.14 | 208.49 | 1,523,456 | -0.87(-0.42%) |
Jul 12, 2021 | 207.37 | 209.99 | 206.67 | 209.36 | 2,220,678 | +0.63(+0.30%) |
Jul 09, 2021 | 205.65 | 208.97 | 205.38 | 208.73 | 2,323,536 | +4.67(+2.29%) |
Jul 08, 2021 | 203.74 | 205.35 | 202.02 | 204.06 | 2,584,091 | -1.32(-0.64%) |
Jul 07, 2021 | 202.86 | 206.17 | 202.84 | 205.38 | 1,680,264 | +2.03(+1.00%) |
Jul 06, 2021 | 204.77 | 205.57 | 200.90 | 203.35 | 2,080,413 | -2.57(-1.25%) |
Jul 02, 2021 | 205.61 | 206.60 | 204.42 | 205.92 | 1,659,016 | +0.65(+0.32%) |