Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 230.43 | 230.43 | 224.33 | 224.68 | 92,329 | -4.79(-2.09%) |
Sep 29, 2021 | 226.04 | 230.69 | 225.10 | 229.47 | 68,680 | +4.69(+2.09%) |
Sep 28, 2021 | 228.94 | 230.75 | 224.15 | 224.78 | 123,979 | -4.60(-2.01%) |
Sep 27, 2021 | 226.54 | 231.74 | 226.09 | 229.38 | 78,491 | +1.94(+0.85%) |
Sep 24, 2021 | 228.04 | 229.13 | 225.36 | 227.44 | 98,374 | -0.71(-0.31%) |
Sep 23, 2021 | 229.36 | 231.09 | 227.56 | 228.15 | 118,766 | -1.01(-0.44%) |
Sep 22, 2021 | 232.35 | 233.17 | 229.13 | 229.16 | 96,895 | -0.84(-0.37%) |
Sep 21, 2021 | 230.21 | 233.13 | 227.36 | 230.00 | 105,052 | +0.48(+0.21%) |
Sep 20, 2021 | 231.12 | 232.66 | 227.63 | 229.52 | 122,136 | -4.47(-1.91%) |
Sep 17, 2021 | 234.65 | 237.33 | 229.06 | 233.99 | 442,850 | +3.13(+1.36%) |
Sep 16, 2021 | 234.18 | 234.62 | 227.93 | 230.86 | 115,209 | -2.36(-1.01%) |
Sep 15, 2021 | 231.62 | 234.14 | 229.74 | 233.22 | 119,355 | +1.29(+0.56%) |
Sep 14, 2021 | 238.52 | 238.53 | 230.76 | 231.93 | 131,595 | -6.14(-2.58%) |
Sep 13, 2021 | 235.18 | 238.69 | 234.21 | 238.07 | 92,677 | +3.69(+1.57%) |
Sep 10, 2021 | 233.92 | 237.42 | 233.92 | 234.38 | 131,188 | +3.60(+1.56%) |
Sep 09, 2021 | 230.93 | 232.37 | 228.96 | 230.78 | 108,504 | -0.73(-0.32%) |
Sep 08, 2021 | 237.01 | 239.85 | 231.15 | 231.51 | 140,631 | -6.61(-2.78%) |
Sep 07, 2021 | 238.47 | 239.41 | 236.88 | 238.12 | 78,376 | -1.43(-0.60%) |
Sep 03, 2021 | 239.70 | 243.08 | 238.23 | 239.55 | 84,887 | -0.47(-0.20%) |
Sep 02, 2021 | 237.05 | 240.70 | 236.14 | 240.02 | 85,974 | +3.94(+1.67%) |
Sep 01, 2021 | 239.11 | 239.61 | 235.59 | 236.08 | 72,807 | -3.11(-1.30%) |
Aug 31, 2021 | 239.05 | 240.68 | 234.87 | 239.19 | 150,944 | +0.19(+0.08%) |
Aug 30, 2021 | 236.61 | 239.31 | 236.59 | 239.00 | 94,882 | +2.75(+1.16%) |
Aug 27, 2021 | 232.96 | 236.97 | 231.70 | 236.25 | 128,856 | +3.25(+1.39%) |
Aug 26, 2021 | 231.87 | 233.91 | 230.52 | 233.00 | 120,565 | +0.39(+0.17%) |
Aug 25, 2021 | 232.19 | 234.97 | 230.71 | 232.61 | 64,725 | +0.37(+0.16%) |
Aug 24, 2021 | 229.81 | 232.63 | 228.46 | 232.24 | 85,033 | +2.24(+0.97%) |
Aug 23, 2021 | 232.14 | 232.14 | 227.41 | 230.00 | 103,879 | -0.98(-0.42%) |
Aug 20, 2021 | 228.98 | 232.94 | 227.02 | 230.98 | 113,882 | +1.52(+0.66%) |
Aug 19, 2021 | 228.82 | 233.17 | 227.78 | 229.46 | 87,914 | -1.11(-0.48%) |
Aug 18, 2021 | 235.31 | 235.61 | 230.40 | 230.57 | 56,648 | -4.43(-1.89%) |
Aug 17, 2021 | 235.24 | 235.89 | 232.42 | 235.00 | 66,052 | -1.96(-0.83%) |
Aug 16, 2021 | 238.22 | 240.21 | 235.51 | 236.96 | 70,195 | -1.84(-0.77%) |
Aug 13, 2021 | 237.26 | 239.10 | 235.82 | 238.80 | 56,327 | +1.20(+0.51%) |
Aug 12, 2021 | 240.00 | 240.00 | 237.03 | 237.60 | 74,257 | -2.01(-0.84%) |
Aug 11, 2021 | 236.68 | 239.95 | 227.80 | 239.61 | 100,697 | +3.48(+1.47%) |
Aug 10, 2021 | 228.13 | 237.00 | 226.01 | 236.13 | 141,078 | +9.08(+4.00%) |
Aug 09, 2021 | 225.47 | 228.55 | 225.38 | 227.05 | 79,991 | +0.57(+0.25%) |
Aug 06, 2021 | 227.38 | 228.29 | 225.08 | 226.48 | 79,470 | +0.62(+0.27%) |
Aug 05, 2021 | 225.55 | 226.70 | 223.60 | 225.86 | 75,923 | +1.19(+0.53%) |
Aug 04, 2021 | 227.11 | 228.99 | 224.44 | 224.67 | 79,413 | -3.77(-1.65%) |
Aug 03, 2021 | 223.69 | 228.71 | 221.65 | 228.44 | 85,667 | +5.51(+2.47%) |
Aug 02, 2021 | 224.41 | 225.11 | 222.40 | 222.93 | 79,372 | -0.46(-0.21%) |
Jul 30, 2021 | 225.98 | 227.79 | 222.15 | 223.39 | 136,432 | -3.70(-1.63%) |
Jul 29, 2021 | 223.90 | 227.90 | 223.90 | 227.09 | 65,092 | +3.19(+1.42%) |
Jul 28, 2021 | 222.67 | 225.35 | 221.35 | 223.90 | 69,945 | +1.49(+0.67%) |
Jul 27, 2021 | 223.88 | 226.46 | 220.62 | 222.41 | 106,106 | -2.80(-1.24%) |
Jul 26, 2021 | 226.47 | 227.43 | 224.20 | 225.21 | 121,628 | +0.18(+0.08%) |
Jul 23, 2021 | 221.04 | 225.69 | 219.69 | 225.03 | 85,065 | +4.73(+2.15%) |
Jul 22, 2021 | 223.28 | 223.39 | 218.95 | 220.30 | 104,058 | -3.06(-1.37%) |
Jul 21, 2021 | 222.47 | 226.04 | 221.25 | 223.36 | 151,565 | +1.29(+0.58%) |
Jul 20, 2021 | 219.92 | 227.10 | 218.70 | 222.07 | 242,654 | +3.85(+1.76%) |
Jul 19, 2021 | 214.61 | 218.98 | 213.01 | 218.22 | 155,394 | +1.46(+0.67%) |
Jul 16, 2021 | 218.49 | 220.34 | 216.19 | 216.76 | 169,384 | -0.27(-0.12%) |
Jul 15, 2021 | 211.96 | 217.05 | 211.87 | 217.03 | 196,724 | +4.93(+2.32%) |
Jul 14, 2021 | 209.62 | 213.87 | 208.28 | 212.10 | 262,093 | +2.80(+1.34%) |
Jul 13, 2021 | 212.00 | 214.37 | 208.79 | 209.30 | 213,596 | -3.70(-1.74%) |
Jul 12, 2021 | 215.76 | 216.32 | 207.32 | 213.00 | 302,661 | -2.25(-1.05%) |
Jul 09, 2021 | 217.01 | 218.85 | 213.00 | 215.25 | 429,403 | -3.26(-1.49%) |
Jul 08, 2021 | 212.50 | 222.81 | 206.31 | 218.51 | 1,007,510 | -14.01(-6.03%) |
Jul 07, 2021 | 234.10 | 237.78 | 231.25 | 232.52 | 243,983 | -2.26(-0.96%) |
Jul 06, 2021 | 231.98 | 236.51 | 230.16 | 234.78 | 351,869 | +2.34(+1.01%) |
Jul 02, 2021 | 232.60 | 235.14 | 230.50 | 232.44 | 216,054 | +0.91(+0.39%) |