Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 210.91 | 212.41 | 208.47 | 208.72 | 4,052,547 | -1.71(-0.81%) |
Sep 29, 2021 | 212.25 | 213.29 | 210.15 | 210.43 | 3,922,936 | -1.25(-0.59%) |
Sep 28, 2021 | 214.93 | 217.06 | 211.07 | 211.68 | 4,954,267 | -3.91(-1.81%) |
Sep 27, 2021 | 215.10 | 218.20 | 215.01 | 215.59 | 4,552,596 | -0.12(-0.06%) |
Sep 24, 2021 | 217.01 | 217.96 | 215.68 | 215.71 | 5,225,932 | -2.17(-1.00%) |
Sep 23, 2021 | 218.03 | 220.14 | 217.08 | 217.88 | 7,450,306 | -0.15(-0.07%) |
Sep 22, 2021 | 222.89 | 223.65 | 217.94 | 218.03 | 18,676,466 | -21.88(-9.12%) |
Sep 21, 2021 | 240.80 | 241.64 | 236.78 | 239.92 | 4,683,307 | +1.21(+0.51%) |
Sep 20, 2021 | 239.96 | 241.73 | 236.19 | 238.71 | 3,645,251 | -4.21(-1.73%) |
Sep 17, 2021 | 243.09 | 245.28 | 241.84 | 242.91 | 3,243,460 | -3.01(-1.22%) |
Sep 16, 2021 | 245.53 | 246.88 | 243.69 | 245.92 | 1,797,888 | +1.70(+0.70%) |
Sep 15, 2021 | 243.95 | 247.13 | 242.59 | 244.22 | 2,401,452 | +1.32(+0.54%) |
Sep 14, 2021 | 249.57 | 250.28 | 242.43 | 242.90 | 2,712,249 | -6.34(-2.54%) |
Sep 13, 2021 | 246.95 | 249.27 | 245.32 | 249.23 | 1,940,972 | +4.10(+1.67%) |
Sep 10, 2021 | 248.93 | 249.58 | 244.85 | 245.13 | 1,806,282 | -1.59(-0.64%) |
Sep 09, 2021 | 246.64 | 250.06 | 244.88 | 246.72 | 2,240,142 | -1.71(-0.69%) |
Sep 08, 2021 | 250.56 | 250.60 | 246.36 | 248.44 | 2,062,496 | -2.49(-0.99%) |
Sep 07, 2021 | 253.47 | 254.48 | 250.28 | 250.93 | 1,717,507 | -2.28(-0.90%) |
Sep 03, 2021 | 253.70 | 255.63 | 252.12 | 253.21 | 1,602,762 | -1.00(-0.39%) |
Sep 02, 2021 | 253.47 | 256.01 | 253.41 | 254.21 | 1,377,875 | +1.82(+0.72%) |
Sep 01, 2021 | 252.55 | 253.83 | 250.13 | 252.39 | 1,855,326 | +0.23(+0.09%) |
Aug 31, 2021 | 252.52 | 253.34 | 251.21 | 252.17 | 1,725,224 | +0.14(+0.06%) |
Aug 30, 2021 | 255.07 | 255.17 | 251.93 | 252.02 | 1,855,231 | -2.24(-0.88%) |
Aug 27, 2021 | 253.84 | 255.54 | 253.32 | 254.26 | 1,635,252 | +0.42(+0.16%) |
Aug 26, 2021 | 256.20 | 256.20 | 253.21 | 253.85 | 1,382,194 | -2.76(-1.08%) |
Aug 25, 2021 | 254.36 | 258.01 | 253.70 | 256.61 | 2,229,537 | +2.43(+0.96%) |
Aug 24, 2021 | 253.20 | 255.38 | 252.75 | 254.18 | 2,224,677 | +0.86(+0.34%) |
Aug 23, 2021 | 254.36 | 255.44 | 253.10 | 253.31 | 2,149,982 | +0.33(+0.13%) |
Aug 20, 2021 | 252.84 | 254.83 | 250.63 | 252.98 | 2,533,506 | -0.96(-0.38%) |
Aug 19, 2021 | 256.26 | 256.95 | 251.55 | 253.94 | 3,266,059 | -4.94(-1.91%) |
Aug 18, 2021 | 262.01 | 263.50 | 258.55 | 258.88 | 2,250,150 | -4.84(-1.84%) |
Aug 17, 2021 | 265.00 | 266.22 | 260.80 | 263.72 | 3,097,564 | -3.61(-1.35%) |
Aug 16, 2021 | 262.71 | 268.48 | 261.15 | 267.32 | 2,907,231 | +4.25(+1.62%) |
Aug 13, 2021 | 261.22 | 264.56 | 260.77 | 263.07 | 2,050,574 | +1.02(+0.39%) |
Aug 12, 2021 | 262.43 | 264.43 | 259.76 | 262.05 | 1,276,432 | -0.16(-0.06%) |
Aug 11, 2021 | 258.55 | 263.05 | 257.45 | 262.21 | 2,125,219 | +4.76(+1.85%) |
Aug 10, 2021 | 258.63 | 260.40 | 257.17 | 257.45 | 2,259,356 | -1.34(-0.52%) |
Aug 09, 2021 | 261.05 | 261.93 | 258.69 | 258.79 | 1,945,390 | -3.42(-1.30%) |
Aug 06, 2021 | 262.59 | 264.28 | 261.03 | 262.21 | 1,793,062 | +0.45(+0.17%) |
Aug 05, 2021 | 261.86 | 263.64 | 260.69 | 261.76 | 2,201,778 | +0.64(+0.25%) |
Aug 04, 2021 | 265.11 | 266.02 | 261.08 | 261.12 | 2,083,568 | -5.40(-2.03%) |
Aug 03, 2021 | 262.22 | 267.38 | 260.29 | 266.52 | 2,265,674 | +4.41(+1.68%) |
Aug 02, 2021 | 266.50 | 268.22 | 261.37 | 262.10 | 2,622,238 | -3.60(-1.35%) |
Jul 30, 2021 | 265.75 | 267.65 | 263.65 | 265.70 | 2,462,530 | -1.87(-0.70%) |
Jul 29, 2021 | 267.49 | 270.16 | 266.88 | 267.57 | 1,914,889 | +0.09(+0.03%) |
Jul 28, 2021 | 269.74 | 269.83 | 266.01 | 267.49 | 2,879,421 | -0.76(-0.28%) |
Jul 27, 2021 | 272.87 | 273.70 | 264.91 | 268.24 | 5,092,107 | -14.11(-5.00%) |
Jul 26, 2021 | 281.02 | 283.31 | 280.60 | 282.36 | 1,269,384 | +0.41(+0.15%) |
Jul 23, 2021 | 282.64 | 283.46 | 281.02 | 281.95 | 1,054,369 | +0.43(+0.15%) |
Jul 22, 2021 | 282.40 | 283.64 | 280.99 | 281.52 | 1,034,555 | -1.64(-0.58%) |
Jul 21, 2021 | 282.37 | 286.58 | 282.20 | 283.16 | 1,410,917 | +0.31(+0.11%) |
Jul 20, 2021 | 280.37 | 283.82 | 279.46 | 282.85 | 1,745,016 | +3.04(+1.09%) |
Jul 19, 2021 | 272.54 | 280.31 | 271.75 | 279.81 | 3,005,845 | +2.21(+0.80%) |
Jul 16, 2021 | 281.60 | 281.88 | 277.22 | 277.60 | 2,081,723 | -3.41(-1.21%) |
Jul 15, 2021 | 279.04 | 283.53 | 278.72 | 281.01 | 1,228,830 | +0.21(+0.07%) |
Jul 14, 2021 | 283.45 | 285.55 | 279.61 | 280.80 | 1,508,279 | -3.06(-1.08%) |
Jul 13, 2021 | 283.77 | 287.25 | 283.49 | 283.86 | 1,841,110 | -0.56(-0.20%) |
Jul 12, 2021 | 282.15 | 286.86 | 279.61 | 284.42 | 2,006,835 | +3.10(+1.10%) |
Jul 09, 2021 | 280.75 | 283.02 | 278.26 | 281.31 | 2,441,948 | +3.00(+1.08%) |
Jul 08, 2021 | 272.54 | 279.62 | 271.30 | 278.31 | 2,076,860 | -0.29(-0.11%) |
Jul 07, 2021 | 279.04 | 280.13 | 276.42 | 278.61 | 2,416,325 | -1.01(-0.36%) |
Jul 06, 2021 | 284.14 | 284.38 | 277.71 | 279.62 | 2,404,365 | -4.53(-1.59%) |
Jul 02, 2021 | 284.63 | 284.63 | 282.23 | 284.14 | 1,408,472 | +0.25(+0.09%) |