Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 207.36 | 210.33 | 206.56 | 206.84 | 22,129,834 | +1.99(+0.97%) |
Sep 29, 2021 | 209.08 | 209.84 | 204.35 | 204.85 | 21,847,322 | -1.82(-0.88%) |
Sep 28, 2021 | 211.80 | 213.86 | 206.19 | 206.67 | 34,320,800 | -9.56(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.92 | 216.22 | 24,544,496 | -4.24(-1.92%) |
Sep 24, 2021 | 220.36 | 221.15 | 218.27 | 220.47 | 21,799,436 | -4.00(-1.78%) |
Sep 23, 2021 | 221.06 | 225.00 | 218.56 | 224.47 | 24,878,206 | +5.40(+2.47%) |
Sep 22, 2021 | 213.32 | 219.26 | 211.63 | 219.07 | 26,889,916 | +6.94(+3.27%) |
Sep 21, 2021 | 213.83 | 213.92 | 209.18 | 212.13 | 20,490,448 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 214.00 | 206.30 | 210.80 | 34,947,004 | -7.86(-3.59%) |
Sep 17, 2021 | 222.66 | 222.87 | 217.96 | 218.66 | 29,495,902 | -3.41(-1.54%) |
Sep 16, 2021 | 221.49 | 222.43 | 218.93 | 222.08 | 15,622,463 | -0.99(-0.44%) |
Sep 15, 2021 | 222.75 | 223.32 | 219.32 | 223.06 | 16,675,572 | +0.89(+0.40%) |
Sep 14, 2021 | 222.41 | 223.75 | 220.52 | 222.18 | 20,001,496 | +1.00(+0.45%) |
Sep 13, 2021 | 226.49 | 229.28 | 218.24 | 221.18 | 29,786,310 | -3.25(-1.45%) |
Sep 10, 2021 | 223.13 | 225.91 | 222.36 | 224.43 | 24,891,610 | +3.00(+1.36%) |
Sep 09, 2021 | 222.78 | 225.03 | 220.97 | 221.43 | 19,709,462 | -1.61(-0.72%) |
Sep 08, 2021 | 224.78 | 225.74 | 219.43 | 223.03 | 25,463,988 | -3.19(-1.41%) |
Sep 07, 2021 | 227.98 | 228.64 | 224.88 | 226.23 | 19,810,392 | -1.85(-0.81%) |
Sep 03, 2021 | 222.91 | 229.50 | 221.66 | 228.08 | 28,126,696 | +4.46(+2.00%) |
Sep 02, 2021 | 224.83 | 225.58 | 222.60 | 223.61 | 18,824,908 | -0.45(-0.20%) |
Sep 01, 2021 | 224.50 | 226.62 | 223.22 | 224.06 | 20,197,594 | +0.56(+0.25%) |
Aug 31, 2021 | 226.60 | 226.60 | 220.86 | 223.50 | 26,015,704 | -2.99(-1.32%) |
Aug 30, 2021 | 227.91 | 230.03 | 225.12 | 226.49 | 26,321,190 | +0.51(+0.23%) |
Aug 27, 2021 | 221.46 | 226.83 | 221.29 | 225.98 | 30,524,800 | +5.68(+2.58%) |
Aug 26, 2021 | 221.62 | 223.01 | 217.53 | 220.30 | 23,797,404 | -1.45(-0.65%) |
Aug 25, 2021 | 217.00 | 224.31 | 216.88 | 221.75 | 34,814,528 | +4.19(+1.93%) |
Aug 24, 2021 | 217.16 | 219.21 | 214.98 | 217.56 | 29,732,350 | -1.65(-0.75%) |
Aug 23, 2021 | 209.35 | 219.59 | 209.14 | 219.20 | 57,634,924 | +11.40(+5.49%) |
Aug 20, 2021 | 199.57 | 208.29 | 198.99 | 207.80 | 67,691,192 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.60 | 187.30 | 197.64 | 76,755,496 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 196.00 | 189.67 | 190.07 | 28,542,120 | -4.16(-2.14%) |
Aug 17, 2021 | 196.51 | 197.36 | 192.34 | 194.24 | 20,477,192 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.52 | 194.19 | 199.22 | 21,140,230 | -2.32(-1.15%) |
Aug 13, 2021 | 198.71 | 201.79 | 198.17 | 201.53 | 18,338,018 | +2.86(+1.44%) |
Aug 12, 2021 | 198.36 | 199.94 | 195.86 | 198.68 | 15,200,156 | +2.03(+1.03%) |
Aug 11, 2021 | 200.09 | 200.15 | 193.97 | 196.65 | 18,616,588 | -2.37(-1.19%) |
Aug 10, 2021 | 202.87 | 203.95 | 198.00 | 199.02 | 17,947,326 | -3.58(-1.77%) |
Aug 09, 2021 | 204.11 | 204.73 | 201.08 | 202.60 | 14,665,231 | -0.71(-0.35%) |
Aug 06, 2021 | 204.89 | 205.35 | 201.75 | 203.31 | 17,887,014 | -2.71(-1.31%) |
Aug 05, 2021 | 204.65 | 206.97 | 203.07 | 206.01 | 21,160,356 | +3.62(+1.79%) |
Aug 04, 2021 | 199.56 | 202.83 | 197.94 | 202.39 | 23,157,198 | +4.58(+2.32%) |
Aug 03, 2021 | 197.06 | 201.87 | 191.87 | 197.81 | 30,209,396 | +0.65(+0.33%) |
Aug 02, 2021 | 196.66 | 199.27 | 193.28 | 197.16 | 21,772,388 | +2.51(+1.29%) |
Jul 30, 2021 | 193.85 | 195.96 | 192.30 | 194.65 | 18,381,482 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.19 | 192.95 | 196.28 | 19,079,974 | +1.59(+0.82%) |
Jul 28, 2021 | 192.86 | 196.12 | 189.62 | 194.69 | 20,237,576 | +2.94(+1.54%) |
Jul 27, 2021 | 192.32 | 195.88 | 187.09 | 191.75 | 24,908,486 | -0.86(-0.45%) |
Jul 26, 2021 | 192.78 | 194.09 | 188.81 | 192.61 | 20,416,806 | -2.63(-1.35%) |
Jul 23, 2021 | 196.22 | 196.66 | 192.17 | 195.24 | 19,601,168 | -0.36(-0.18%) |
Jul 22, 2021 | 196.08 | 198.51 | 192.43 | 195.60 | 32,419,480 | +1.84(+0.95%) |
Jul 21, 2021 | 188.50 | 194.93 | 187.10 | 193.77 | 37,230,740 | +7.97(+4.29%) |
Jul 20, 2021 | 186.98 | 188.06 | 181.33 | 185.80 | 43,520,732 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.35 | 187.47 | 74,950,552 | +6.18(+3.41%) |
Jul 16, 2021 | 189.98 | 191.24 | 180.42 | 181.30 | 68,942,312 | -8.04(-4.25%) |
Jul 15, 2021 | 197.78 | 198.13 | 188.26 | 189.34 | 55,101,036 | -8.74(-4.41%) |
Jul 14, 2021 | 203.23 | 203.83 | 197.19 | 198.07 | 38,058,684 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.26 | 200.79 | 202.08 | 29,099,732 | -2.69(-1.31%) |
Jul 12, 2021 | 202.05 | 204.97 | 201.53 | 204.77 | 32,228,190 | +4.61(+2.31%) |
Jul 09, 2021 | 199.28 | 200.46 | 197.20 | 200.16 | 29,714,460 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.67 | 198.69 | 50,400,544 | -4.68(-2.30%) |
Jul 07, 2021 | 208.18 | 208.29 | 202.97 | 203.37 | 41,888,972 | -3.26(-1.58%) |
Jul 06, 2021 | 207.02 | 208.06 | 203.15 | 206.63 | 44,721,920 | +2.11(+1.03%) |
Jul 02, 2021 | 204.05 | 204.70 | 202.53 | 204.52 | 34,398,952 | +2.75(+1.36%) |