Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 190.98 | 191.03 | 185.03 | 185.09 | 4,340,993 | -5.35(-2.81%) |
Sep 29, 2021 | 190.08 | 191.34 | 189.73 | 190.44 | 3,652,355 | +0.53(+0.28%) |
Sep 28, 2021 | 190.32 | 191.46 | 188.58 | 189.91 | 4,016,622 | -2.68(-1.39%) |
Sep 27, 2021 | 192.24 | 194.98 | 192.24 | 192.59 | 2,593,957 | +0.15(+0.08%) |
Sep 24, 2021 | 189.95 | 193.45 | 189.89 | 192.44 | 3,080,200 | +1.96(+1.03%) |
Sep 23, 2021 | 188.19 | 191.98 | 188.08 | 190.48 | 3,763,435 | +3.45(+1.84%) |
Sep 22, 2021 | 187.34 | 189.01 | 186.67 | 187.03 | 3,078,889 | +1.38(+0.74%) |
Sep 21, 2021 | 188.02 | 188.46 | 185.24 | 185.65 | 3,950,443 | -1.19(-0.64%) |
Sep 20, 2021 | 187.78 | 188.78 | 184.77 | 186.84 | 4,628,810 | -3.40(-1.79%) |
Sep 17, 2021 | 191.56 | 193.16 | 189.65 | 190.24 | 8,157,622 | -1.86(-0.97%) |
Sep 16, 2021 | 193.57 | 194.43 | 191.79 | 192.10 | 3,687,420 | -0.76(-0.40%) |
Sep 15, 2021 | 192.09 | 193.24 | 191.32 | 192.87 | 5,534,080 | +0.79(+0.41%) |
Sep 14, 2021 | 195.94 | 195.94 | 191.32 | 192.07 | 4,620,568 | -3.15(-1.62%) |
Sep 13, 2021 | 197.40 | 197.87 | 193.78 | 195.23 | 3,398,810 | -0.95(-0.49%) |
Sep 10, 2021 | 199.24 | 200.12 | 196.03 | 196.18 | 3,162,542 | -2.16(-1.09%) |
Sep 09, 2021 | 202.78 | 203.20 | 197.40 | 198.34 | 4,116,341 | -4.91(-2.42%) |
Sep 08, 2021 | 201.42 | 203.90 | 200.44 | 203.25 | 3,515,615 | +2.12(+1.06%) |
Sep 07, 2021 | 202.73 | 204.67 | 200.87 | 201.13 | 4,066,812 | -1.80(-0.89%) |
Sep 03, 2021 | 204.91 | 205.24 | 202.49 | 202.93 | 4,612,622 | -2.47(-1.20%) |
Sep 02, 2021 | 205.22 | 206.89 | 204.77 | 205.41 | 2,816,554 | +0.57(+0.28%) |
Sep 01, 2021 | 204.00 | 206.38 | 202.83 | 204.84 | 4,564,183 | +0.09(+0.04%) |
Aug 31, 2021 | 207.35 | 207.60 | 203.52 | 204.75 | 5,755,646 | -2.12(-1.02%) |
Aug 30, 2021 | 207.97 | 208.32 | 206.55 | 206.87 | 3,690,996 | -1.21(-0.58%) |
Aug 27, 2021 | 207.97 | 209.17 | 207.82 | 208.08 | 2,069,570 | +0.42(+0.20%) |
Aug 26, 2021 | 207.97 | 208.78 | 206.30 | 207.66 | 3,261,223 | -0.29(-0.14%) |
Aug 25, 2021 | 208.21 | 208.64 | 207.15 | 207.95 | 1,855,936 | +0.04(+0.02%) |
Aug 24, 2021 | 210.35 | 210.81 | 207.78 | 207.91 | 2,544,087 | -2.38(-1.13%) |
Aug 23, 2021 | 210.84 | 212.45 | 210.03 | 210.29 | 1,993,391 | +0.07(+0.03%) |
Aug 20, 2021 | 210.45 | 211.22 | 209.68 | 210.22 | 1,712,187 | -0.06(-0.03%) |
Aug 19, 2021 | 209.65 | 211.91 | 208.99 | 210.28 | 2,245,880 | -0.99(-0.47%) |
Aug 18, 2021 | 210.91 | 214.52 | 210.67 | 211.26 | 2,423,576 | -0.98(-0.46%) |
Aug 17, 2021 | 213.08 | 213.08 | 209.68 | 212.24 | 2,410,459 | -1.53(-0.72%) |
Aug 16, 2021 | 213.74 | 214.32 | 211.46 | 213.77 | 1,922,871 | -0.29(-0.14%) |
Aug 13, 2021 | 214.34 | 214.79 | 212.94 | 214.06 | 1,909,351 | +0.13(+0.06%) |
Aug 12, 2021 | 211.71 | 214.13 | 211.52 | 213.93 | 2,145,250 | +1.19(+0.56%) |
Aug 11, 2021 | 208.96 | 212.92 | 208.48 | 212.74 | 3,273,785 | +4.40(+2.11%) |
Aug 10, 2021 | 207.32 | 209.49 | 206.23 | 208.34 | 2,193,625 | +1.65(+0.80%) |
Aug 09, 2021 | 206.62 | 207.28 | 206.21 | 206.69 | 2,117,670 | -0.52(-0.25%) |
Aug 06, 2021 | 206.63 | 208.33 | 206.38 | 207.21 | 2,640,094 | +1.26(+0.61%) |
Aug 05, 2021 | 205.22 | 206.35 | 204.46 | 205.95 | 2,183,424 | +1.45(+0.71%) |
Aug 04, 2021 | 206.21 | 206.38 | 204.09 | 204.50 | 2,550,652 | -2.29(-1.11%) |
Aug 03, 2021 | 204.77 | 207.42 | 204.05 | 206.79 | 2,423,942 | +2.39(+1.17%) |
Aug 02, 2021 | 207.19 | 207.62 | 204.27 | 204.40 | 2,118,943 | -1.17(-0.57%) |
Jul 30, 2021 | 203.66 | 206.36 | 204.22 | 205.57 | 2,473,311 | +1.35(+0.66%) |
Jul 29, 2021 | 205.04 | 206.39 | 204.14 | 204.22 | 2,030,446 | +0.71(+0.35%) |
Jul 28, 2021 | 205.61 | 205.87 | 202.54 | 203.50 | 2,518,062 | -1.38(-0.67%) |
Jul 27, 2021 | 206.03 | 207.11 | 204.09 | 204.88 | 3,404,273 | -2.03(-0.98%) |
Jul 26, 2021 | 206.67 | 208.61 | 205.43 | 206.91 | 3,023,171 | +0.04(+0.02%) |
Jul 23, 2021 | 207.21 | 208.28 | 206.23 | 206.88 | 4,599,131 | +0.57(+0.28%) |
Jul 22, 2021 | 209.72 | 210.96 | 205.84 | 206.30 | 4,461,887 | +2.21(+1.08%) |
Jul 21, 2021 | 203.40 | 206.00 | 203.18 | 204.09 | 2,468,916 | +1.61(+0.79%) |
Jul 20, 2021 | 201.09 | 204.51 | 201.09 | 202.49 | 3,263,198 | +1.07(+0.53%) |
Jul 19, 2021 | 202.28 | 202.87 | 200.10 | 201.42 | 3,918,926 | -3.83(-1.87%) |
Jul 16, 2021 | 206.63 | 207.50 | 204.68 | 205.25 | 3,148,098 | -1.43(-0.69%) |
Jul 15, 2021 | 205.65 | 207.56 | 204.77 | 206.68 | 2,203,028 | -0.10(-0.05%) |
Jul 14, 2021 | 206.66 | 208.06 | 206.03 | 206.78 | 4,892,197 | +0.82(+0.40%) |
Jul 13, 2021 | 207.55 | 208.05 | 205.79 | 205.96 | 3,688,204 | -1.92(-0.92%) |
Jul 12, 2021 | 207.68 | 208.73 | 206.41 | 207.88 | 3,631,907 | -0.44(-0.21%) |
Jul 09, 2021 | 206.74 | 209.22 | 206.48 | 208.32 | 4,501,329 | +3.15(+1.53%) |
Jul 08, 2021 | 208.65 | 209.76 | 204.30 | 205.18 | 6,032,656 | -9.41(-4.38%) |
Jul 07, 2021 | 209.38 | 214.95 | 209.09 | 214.58 | 2,777,215 | +4.27(+2.03%) |
Jul 06, 2021 | 211.65 | 211.90 | 207.97 | 210.31 | 2,408,849 | -0.85(-0.40%) |
Jul 02, 2021 | 210.59 | 212.31 | 209.95 | 211.17 | 1,816,103 | +1.10(+0.52%) |