Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 203.00 | 203.07 | 199.18 | 199.35 | 3,125,725 | -2.48(-1.23%) |
Sep 29, 2021 | 202.68 | 203.22 | 201.48 | 201.83 | 2,245,861 | -0.05(-0.02%) |
Sep 28, 2021 | 203.42 | 205.05 | 201.40 | 201.87 | 2,826,329 | -2.75(-1.34%) |
Sep 27, 2021 | 205.60 | 206.44 | 204.46 | 204.62 | 2,341,173 | -1.21(-0.59%) |
Sep 24, 2021 | 206.35 | 207.36 | 205.16 | 205.84 | 2,075,528 | -0.48(-0.23%) |
Sep 23, 2021 | 204.06 | 207.88 | 204.06 | 206.31 | 2,321,496 | +2.52(+1.23%) |
Sep 22, 2021 | 203.25 | 205.12 | 203.14 | 203.80 | 2,429,048 | +1.99(+0.99%) |
Sep 21, 2021 | 203.58 | 203.72 | 201.29 | 201.81 | 2,735,484 | -0.78(-0.38%) |
Sep 20, 2021 | 202.92 | 204.57 | 201.14 | 202.59 | 4,268,545 | -2.59(-1.26%) |
Sep 17, 2021 | 206.47 | 206.47 | 204.25 | 205.18 | 4,676,695 | -1.09(-0.53%) |
Sep 16, 2021 | 207.79 | 207.92 | 205.21 | 206.27 | 2,545,632 | -1.92(-0.92%) |
Sep 15, 2021 | 207.19 | 209.33 | 206.73 | 208.18 | 2,152,923 | +1.41(+0.68%) |
Sep 14, 2021 | 210.40 | 210.47 | 206.32 | 206.78 | 2,874,960 | -3.25(-1.55%) |
Sep 13, 2021 | 210.65 | 211.96 | 208.67 | 210.02 | 2,951,337 | +1.20(+0.58%) |
Sep 10, 2021 | 209.38 | 211.47 | 208.67 | 208.82 | 2,515,790 | -0.53(-0.25%) |
Sep 09, 2021 | 210.27 | 211.27 | 208.78 | 209.35 | 2,063,615 | -1.38(-0.65%) |
Sep 08, 2021 | 209.18 | 211.20 | 208.31 | 210.73 | 2,586,109 | +1.38(+0.66%) |
Sep 07, 2021 | 213.83 | 213.83 | 209.20 | 209.35 | 3,431,675 | -5.10(-2.38%) |
Sep 03, 2021 | 216.93 | 216.93 | 213.89 | 214.45 | 1,727,691 | -2.45(-1.13%) |
Sep 02, 2021 | 216.85 | 217.34 | 215.77 | 216.90 | 1,697,977 | +1.10(+0.51%) |
Sep 01, 2021 | 218.76 | 218.98 | 215.33 | 215.80 | 2,645,553 | -1.98(-0.91%) |
Aug 31, 2021 | 217.33 | 218.47 | 216.52 | 217.78 | 2,083,216 | +0.04(+0.02%) |
Aug 30, 2021 | 217.13 | 218.60 | 216.51 | 217.74 | 1,413,715 | +0.69(+0.32%) |
Aug 27, 2021 | 217.47 | 219.32 | 216.61 | 217.06 | 1,771,559 | +0.24(+0.11%) |
Aug 26, 2021 | 216.06 | 217.09 | 215.45 | 216.81 | 1,387,814 | +0.21(+0.10%) |
Aug 25, 2021 | 216.79 | 218.19 | 214.86 | 216.61 | 1,921,198 | +0.21(+0.10%) |
Aug 24, 2021 | 214.91 | 216.85 | 214.40 | 216.40 | 1,347,536 | +1.25(+0.58%) |
Aug 23, 2021 | 213.40 | 217.50 | 213.40 | 215.15 | 2,282,528 | +1.32(+0.62%) |
Aug 20, 2021 | 214.23 | 214.79 | 212.71 | 213.83 | 2,216,086 | -0.03(-0.01%) |
Aug 19, 2021 | 213.71 | 215.27 | 212.27 | 213.85 | 2,071,324 | -0.65(-0.30%) |
Aug 18, 2021 | 215.95 | 217.39 | 214.33 | 214.50 | 2,721,080 | -2.85(-1.31%) |
Aug 17, 2021 | 218.98 | 219.45 | 214.43 | 217.35 | 2,852,883 | -2.15(-0.98%) |
Aug 16, 2021 | 217.73 | 219.56 | 216.15 | 219.50 | 1,911,050 | +1.86(+0.85%) |
Aug 13, 2021 | 217.72 | 218.49 | 217.07 | 217.64 | 1,495,933 | -0.17(-0.08%) |
Aug 12, 2021 | 219.29 | 219.50 | 216.64 | 217.81 | 2,041,716 | -1.23(-0.56%) |
Aug 11, 2021 | 217.56 | 219.50 | 216.87 | 219.04 | 2,243,577 | +2.15(+0.99%) |
Aug 10, 2021 | 213.64 | 217.06 | 213.37 | 216.89 | 2,553,898 | +3.41(+1.60%) |
Aug 09, 2021 | 213.98 | 214.49 | 212.84 | 213.47 | 1,464,537 | -1.36(-0.63%) |
Aug 06, 2021 | 215.13 | 215.96 | 214.20 | 214.83 | 1,419,254 | -0.19(-0.09%) |
Aug 05, 2021 | 214.69 | 216.58 | 214.15 | 215.02 | 1,855,248 | +0.27(+0.13%) |
Aug 04, 2021 | 216.81 | 217.92 | 214.10 | 214.75 | 2,484,713 | -2.86(-1.32%) |
Aug 03, 2021 | 218.09 | 218.73 | 215.67 | 217.61 | 1,905,704 | +0.22(+0.10%) |
Aug 02, 2021 | 219.94 | 221.55 | 217.21 | 217.39 | 2,165,250 | -1.28(-0.59%) |
Jul 30, 2021 | 217.74 | 218.81 | 217.07 | 218.67 | 2,391,990 | +0.87(+0.40%) |
Jul 29, 2021 | 217.83 | 218.17 | 216.38 | 217.80 | 1,646,821 | +2.17(+1.01%) |
Jul 28, 2021 | 215.19 | 217.26 | 214.54 | 215.63 | 1,832,303 | +0.09(+0.04%) |
Jul 27, 2021 | 213.89 | 217.25 | 213.34 | 215.54 | 2,316,823 | +1.11(+0.52%) |
Jul 26, 2021 | 213.71 | 214.91 | 210.66 | 214.43 | 2,968,699 | -0.06(-0.03%) |
Jul 23, 2021 | 214.19 | 216.18 | 211.56 | 214.49 | 4,178,726 | -3.20(-1.47%) |
Jul 22, 2021 | 217.66 | 219.10 | 215.25 | 217.69 | 3,933,716 | +0.83(+0.38%) |
Jul 21, 2021 | 214.38 | 217.07 | 213.94 | 216.86 | 4,869,473 | +2.05(+0.95%) |
Jul 20, 2021 | 207.31 | 216.32 | 207.18 | 214.81 | 30,188,066 | +8.42(+4.08%) |
Jul 19, 2021 | 211.28 | 211.96 | 205.78 | 206.39 | 6,528,970 | -9.04(-4.20%) |
Jul 16, 2021 | 217.18 | 218.74 | 214.77 | 215.44 | 3,841,189 | -2.32(-1.06%) |
Jul 15, 2021 | 215.13 | 218.34 | 214.23 | 217.76 | 5,929,590 | +4.64(+2.18%) |
Jul 14, 2021 | 209.68 | 213.97 | 209.67 | 213.12 | 2,813,771 | +3.53(+1.68%) |
Jul 13, 2021 | 211.25 | 211.25 | 209.25 | 209.59 | 1,515,416 | -0.88(-0.42%) |
Jul 12, 2021 | 208.47 | 211.11 | 207.77 | 210.47 | 2,208,959 | +0.64(+0.30%) |
Jul 09, 2021 | 206.74 | 210.08 | 206.47 | 209.84 | 2,311,275 | +4.70(+2.29%) |
Jul 08, 2021 | 204.82 | 206.44 | 203.09 | 205.14 | 2,570,454 | -1.33(-0.64%) |
Jul 07, 2021 | 203.93 | 207.26 | 203.91 | 206.47 | 1,671,398 | +2.04(+1.00%) |
Jul 06, 2021 | 205.86 | 206.66 | 201.97 | 204.43 | 2,069,434 | -2.58(-1.25%) |
Jul 02, 2021 | 206.70 | 207.69 | 205.51 | 207.01 | 1,650,261 | +0.65(+0.32%) |