Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 236.02 | 236.88 | 230.38 | 230.36 | 2,182,464 | -5.59(-2.37%) |
Sep 29, 2021 | 234.20 | 236.56 | 234.20 | 235.96 | 899,717 | +1.93(+0.83%) |
Sep 28, 2021 | 234.93 | 235.27 | 232.16 | 234.03 | 1,488,803 | -1.59(-0.68%) |
Sep 27, 2021 | 236.31 | 236.70 | 233.87 | 235.62 | 1,177,987 | -1.64(-0.69%) |
Sep 24, 2021 | 237.30 | 238.60 | 236.56 | 237.26 | 990,571 | -0.60(-0.25%) |
Sep 23, 2021 | 241.19 | 242.11 | 237.52 | 237.86 | 1,704,376 | -2.79(-1.16%) |
Sep 22, 2021 | 243.35 | 244.00 | 239.95 | 240.65 | 1,700,716 | -2.06(-0.85%) |
Sep 21, 2021 | 243.65 | 245.73 | 242.71 | 242.71 | 1,193,005 | -0.25(-0.10%) |
Sep 20, 2021 | 243.09 | 245.44 | 241.47 | 242.97 | 1,487,103 | -2.51(-1.02%) |
Sep 17, 2021 | 245.52 | 246.40 | 244.03 | 245.48 | 3,081,475 | -0.67(-0.27%) |
Sep 16, 2021 | 246.62 | 246.91 | 243.76 | 246.15 | 1,243,330 | +0.93(+0.38%) |
Sep 15, 2021 | 244.76 | 247.15 | 243.41 | 245.22 | 2,058,112 | +1.15(+0.47%) |
Sep 14, 2021 | 242.42 | 244.84 | 242.22 | 244.07 | 1,385,524 | +1.73(+0.72%) |
Sep 13, 2021 | 243.15 | 244.16 | 242.00 | 242.34 | 1,313,282 | +0.25(+0.10%) |
Sep 10, 2021 | 244.25 | 244.91 | 240.76 | 242.08 | 1,291,083 | -1.71(-0.70%) |
Sep 09, 2021 | 245.04 | 246.72 | 243.53 | 243.79 | 1,556,509 | -2.56(-1.04%) |
Sep 08, 2021 | 241.53 | 247.40 | 241.20 | 246.35 | 1,989,275 | +5.51(+2.29%) |
Sep 07, 2021 | 240.84 | 241.78 | 238.11 | 240.84 | 1,713,992 | +0.00(+0.00%) |
Sep 03, 2021 | 238.66 | 241.74 | 238.22 | 240.84 | 1,479,290 | +2.52(+1.06%) |
Sep 02, 2021 | 236.87 | 238.56 | 235.98 | 238.32 | 1,291,035 | +2.49(+1.05%) |
Sep 01, 2021 | 235.37 | 236.41 | 232.96 | 235.83 | 1,252,524 | +0.72(+0.31%) |
Aug 31, 2021 | 233.87 | 235.59 | 232.94 | 235.11 | 1,543,877 | +1.15(+0.49%) |
Aug 30, 2021 | 232.54 | 235.42 | 232.54 | 233.96 | 1,067,566 | +1.84(+0.79%) |
Aug 27, 2021 | 231.83 | 233.54 | 231.14 | 232.12 | 1,209,644 | +0.91(+0.39%) |
Aug 26, 2021 | 230.21 | 232.06 | 229.91 | 231.22 | 1,215,030 | +0.50(+0.21%) |
Aug 25, 2021 | 230.51 | 231.58 | 228.45 | 230.72 | 1,198,602 | -0.81(-0.35%) |
Aug 24, 2021 | 233.20 | 233.33 | 231.35 | 231.53 | 956,702 | -1.85(-0.79%) |
Aug 23, 2021 | 233.52 | 234.41 | 232.66 | 233.38 | 1,377,055 | +0.51(+0.22%) |
Aug 20, 2021 | 231.19 | 233.38 | 229.96 | 232.87 | 1,268,032 | +1.33(+0.57%) |
Aug 19, 2021 | 232.48 | 233.71 | 230.85 | 231.54 | 1,379,099 | -0.40(-0.17%) |
Aug 18, 2021 | 236.95 | 237.67 | 231.90 | 231.94 | 1,628,255 | -4.83(-2.04%) |
Aug 17, 2021 | 233.24 | 237.39 | 232.55 | 236.78 | 2,556,036 | +3.62(+1.55%) |
Aug 16, 2021 | 231.63 | 233.37 | 230.44 | 233.16 | 1,340,168 | +2.63(+1.14%) |
Aug 13, 2021 | 229.88 | 231.09 | 228.85 | 230.53 | 1,227,439 | +0.64(+0.28%) |
Aug 12, 2021 | 225.64 | 231.08 | 225.23 | 229.88 | 4,118,305 | +5.08(+2.26%) |
Aug 11, 2021 | 223.12 | 226.33 | 223.05 | 224.80 | 1,246,438 | +1.90(+0.85%) |
Aug 10, 2021 | 222.72 | 224.19 | 221.92 | 222.90 | 1,835,226 | +0.08(+0.04%) |
Aug 09, 2021 | 225.25 | 226.33 | 221.88 | 222.82 | 1,594,182 | -2.34(-1.04%) |
Aug 06, 2021 | 226.33 | 226.78 | 224.05 | 225.15 | 1,499,182 | -1.91(-0.84%) |
Aug 05, 2021 | 224.44 | 228.89 | 224.17 | 227.06 | 2,673,249 | -10.89(-4.58%) |
Aug 04, 2021 | 238.11 | 239.59 | 236.86 | 237.95 | 1,111,096 | -0.96(-0.40%) |
Aug 03, 2021 | 239.91 | 240.79 | 238.19 | 238.91 | 650,178 | -0.34(-0.14%) |
Aug 02, 2021 | 239.47 | 240.93 | 237.87 | 239.25 | 805,723 | +0.35(+0.15%) |
Jul 30, 2021 | 238.40 | 239.89 | 237.12 | 238.90 | 1,067,295 | +0.41(+0.17%) |
Jul 29, 2021 | 238.00 | 239.21 | 236.65 | 238.48 | 990,589 | +1.71(+0.72%) |
Jul 28, 2021 | 237.11 | 238.19 | 235.94 | 236.78 | 703,817 | -1.13(-0.47%) |
Jul 27, 2021 | 233.29 | 239.56 | 233.23 | 237.91 | 979,036 | +4.91(+2.11%) |
Jul 26, 2021 | 233.57 | 234.79 | 232.26 | 232.99 | 743,500 | -1.54(-0.66%) |
Jul 23, 2021 | 233.52 | 235.00 | 233.14 | 234.53 | 1,294,220 | +1.62(+0.69%) |
Jul 22, 2021 | 230.93 | 233.23 | 229.48 | 232.92 | 1,440,257 | +2.80(+1.22%) |
Jul 21, 2021 | 231.10 | 231.41 | 227.92 | 230.11 | 1,156,579 | -0.61(-0.26%) |
Jul 20, 2021 | 232.21 | 233.69 | 230.24 | 230.72 | 1,014,488 | -0.23(-0.10%) |
Jul 19, 2021 | 231.53 | 232.72 | 229.51 | 230.96 | 1,308,673 | -0.77(-0.33%) |
Jul 16, 2021 | 230.96 | 232.87 | 229.83 | 231.72 | 1,259,356 | +1.35(+0.59%) |
Jul 15, 2021 | 228.24 | 230.85 | 226.99 | 230.37 | 1,026,796 | +0.58(+0.25%) |
Jul 14, 2021 | 232.00 | 232.65 | 228.90 | 229.79 | 1,485,088 | -2.45(-1.05%) |
Jul 13, 2021 | 232.33 | 233.57 | 231.63 | 232.24 | 561,401 | -0.90(-0.38%) |
Jul 12, 2021 | 233.87 | 234.56 | 232.72 | 233.13 | 954,846 | -0.20(-0.09%) |
Jul 09, 2021 | 235.06 | 235.43 | 231.46 | 233.34 | 1,413,516 | -1.12(-0.48%) |
Jul 08, 2021 | 233.80 | 234.98 | 232.65 | 234.46 | 958,569 | -0.91(-0.39%) |
Jul 07, 2021 | 233.52 | 235.44 | 231.45 | 235.37 | 1,303,651 | +2.46(+1.05%) |
Jul 06, 2021 | 231.66 | 233.06 | 230.23 | 232.92 | 1,126,783 | +0.84(+0.36%) |
Jul 02, 2021 | 231.27 | 232.53 | 230.24 | 232.08 | 1,058,981 | +1.57(+0.68%) |