Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 230.01 | 230.61 | 226.51 | 226.57 | 3,339,183 | -2.98(-1.30%) |
Sep 29, 2021 | 229.64 | 230.89 | 228.48 | 229.55 | 1,829,361 | +0.48(+0.21%) |
Sep 28, 2021 | 232.38 | 232.77 | 228.26 | 229.07 | 3,200,776 | -4.08(-1.75%) |
Sep 27, 2021 | 231.16 | 233.89 | 230.48 | 233.15 | 2,621,374 | +1.59(+0.69%) |
Sep 24, 2021 | 231.76 | 232.46 | 230.45 | 231.56 | 2,669,960 | +1.54(+0.67%) |
Sep 23, 2021 | 229.04 | 231.12 | 228.84 | 230.02 | 3,130,136 | +1.55(+0.68%) |
Sep 22, 2021 | 227.22 | 231.03 | 226.90 | 228.47 | 3,577,742 | +2.47(+1.09%) |
Sep 21, 2021 | 225.52 | 227.73 | 224.96 | 225.99 | 2,136,662 | +1.32(+0.59%) |
Sep 20, 2021 | 225.41 | 227.37 | 222.37 | 224.67 | 4,841,457 | -3.19(-1.40%) |
Sep 17, 2021 | 229.13 | 229.88 | 227.29 | 227.86 | 5,062,201 | -0.68(-0.30%) |
Sep 16, 2021 | 225.80 | 228.90 | 225.48 | 228.54 | 3,629,296 | +2.10(+0.93%) |
Sep 15, 2021 | 225.97 | 226.72 | 223.81 | 226.44 | 2,668,411 | -0.14(-0.06%) |
Sep 14, 2021 | 227.15 | 227.64 | 225.06 | 226.59 | 2,143,019 | -0.08(-0.03%) |
Sep 13, 2021 | 226.30 | 227.22 | 225.37 | 226.66 | 2,441,606 | +1.91(+0.85%) |
Sep 10, 2021 | 225.82 | 226.76 | 224.62 | 224.75 | 2,171,029 | +0.54(+0.24%) |
Sep 09, 2021 | 224.04 | 226.87 | 223.43 | 224.22 | 3,184,541 | -0.01(-0.00%) |
Sep 08, 2021 | 222.52 | 225.02 | 221.77 | 224.23 | 2,892,505 | +2.28(+1.03%) |
Sep 07, 2021 | 224.22 | 224.22 | 221.72 | 221.94 | 1,936,900 | -2.47(-1.10%) |
Sep 03, 2021 | 224.01 | 225.20 | 223.19 | 224.42 | 1,425,253 | -0.99(-0.44%) |
Sep 02, 2021 | 224.77 | 225.48 | 224.00 | 225.40 | 2,277,623 | +1.62(+0.72%) |
Sep 01, 2021 | 223.53 | 224.62 | 222.90 | 223.79 | 2,338,113 | +0.65(+0.29%) |
Aug 31, 2021 | 221.53 | 223.39 | 220.52 | 223.14 | 3,126,872 | +2.03(+0.92%) |
Aug 30, 2021 | 221.81 | 222.20 | 220.42 | 221.11 | 2,401,517 | -0.83(-0.37%) |
Aug 27, 2021 | 221.89 | 222.75 | 220.91 | 221.94 | 1,908,941 | +0.50(+0.22%) |
Aug 26, 2021 | 223.16 | 223.28 | 220.48 | 221.44 | 2,148,638 | -1.76(-0.79%) |
Aug 25, 2021 | 222.36 | 223.92 | 222.28 | 223.20 | 1,784,849 | +0.37(+0.17%) |
Aug 24, 2021 | 224.66 | 224.66 | 222.72 | 222.83 | 1,805,420 | -1.15(-0.51%) |
Aug 23, 2021 | 223.79 | 224.36 | 222.41 | 223.98 | 2,232,966 | +1.09(+0.49%) |
Aug 20, 2021 | 221.45 | 223.72 | 220.86 | 222.88 | 2,129,404 | +1.18(+0.53%) |
Aug 19, 2021 | 221.19 | 222.54 | 220.62 | 221.71 | 1,557,296 | -0.79(-0.36%) |
Aug 18, 2021 | 223.77 | 224.05 | 222.22 | 222.50 | 2,370,681 | -2.06(-0.92%) |
Aug 17, 2021 | 224.62 | 225.08 | 222.62 | 224.56 | 1,767,238 | -0.64(-0.29%) |
Aug 16, 2021 | 223.36 | 225.28 | 222.95 | 225.20 | 2,327,661 | +2.01(+0.90%) |
Aug 13, 2021 | 221.29 | 223.36 | 220.81 | 223.19 | 1,818,666 | +2.01(+0.91%) |
Aug 12, 2021 | 220.56 | 221.27 | 219.67 | 221.18 | 1,595,336 | +1.05(+0.48%) |
Aug 11, 2021 | 218.87 | 220.50 | 218.45 | 220.14 | 2,106,874 | +1.96(+0.90%) |
Aug 10, 2021 | 219.72 | 219.72 | 217.97 | 218.17 | 2,169,562 | -1.15(-0.52%) |
Aug 09, 2021 | 220.36 | 220.62 | 218.72 | 219.32 | 2,238,546 | -1.48(-0.67%) |
Aug 06, 2021 | 221.19 | 221.62 | 220.25 | 220.80 | 1,667,903 | -0.15(-0.07%) |
Aug 05, 2021 | 220.31 | 221.31 | 219.00 | 220.95 | 2,384,216 | +1.49(+0.68%) |
Aug 04, 2021 | 220.98 | 221.12 | 217.80 | 219.46 | 2,396,906 | -1.98(-0.89%) |
Aug 03, 2021 | 223.88 | 224.25 | 219.86 | 221.44 | 3,530,882 | -2.94(-1.31%) |
Aug 02, 2021 | 228.26 | 228.66 | 224.00 | 224.39 | 2,882,320 | -2.44(-1.08%) |
Jul 30, 2021 | 227.89 | 229.35 | 226.36 | 226.83 | 2,500,457 | -1.22(-0.54%) |
Jul 29, 2021 | 227.40 | 229.16 | 227.08 | 228.05 | 2,752,193 | +2.09(+0.93%) |
Jul 28, 2021 | 226.63 | 227.84 | 223.69 | 225.96 | 5,293,265 | -4.27(-1.86%) |
Jul 27, 2021 | 228.19 | 230.88 | 228.09 | 230.23 | 3,351,788 | +2.22(+0.97%) |
Jul 26, 2021 | 226.16 | 228.57 | 225.79 | 228.01 | 2,822,130 | +0.95(+0.42%) |
Jul 23, 2021 | 224.42 | 229.01 | 223.92 | 227.06 | 4,276,287 | +4.01(+1.80%) |
Jul 22, 2021 | 220.23 | 224.00 | 219.77 | 223.05 | 2,715,111 | +2.56(+1.16%) |
Jul 21, 2021 | 220.54 | 222.53 | 219.83 | 220.49 | 2,297,185 | +1.55(+0.71%) |
Jul 20, 2021 | 215.56 | 220.11 | 215.15 | 218.94 | 3,503,777 | +4.68(+2.19%) |
Jul 19, 2021 | 217.17 | 218.05 | 211.60 | 214.26 | 4,038,487 | -5.13(-2.34%) |
Jul 16, 2021 | 222.23 | 222.31 | 219.04 | 219.39 | 1,798,910 | -1.99(-0.90%) |
Jul 15, 2021 | 221.11 | 221.86 | 219.55 | 221.38 | 2,317,611 | -0.23(-0.11%) |
Jul 14, 2021 | 221.52 | 223.41 | 221.16 | 221.61 | 2,132,831 | +0.90(+0.41%) |
Jul 13, 2021 | 220.24 | 221.93 | 219.80 | 220.72 | 2,015,981 | +0.52(+0.24%) |
Jul 12, 2021 | 219.24 | 220.78 | 219.16 | 220.19 | 2,309,802 | -0.07(-0.03%) |
Jul 09, 2021 | 218.75 | 220.77 | 217.81 | 220.26 | 2,740,016 | +2.66(+1.22%) |
Jul 08, 2021 | 217.71 | 218.53 | 216.76 | 217.60 | 2,067,919 | -1.67(-0.76%) |
Jul 07, 2021 | 216.74 | 219.61 | 216.56 | 219.28 | 2,213,994 | +1.76(+0.81%) |
Jul 06, 2021 | 218.37 | 218.59 | 215.88 | 217.52 | 1,885,635 | -0.82(-0.38%) |
Jul 02, 2021 | 217.83 | 218.79 | 217.23 | 218.34 | 1,981,222 | +1.27(+0.59%) |