Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 234.58 | 235.38 | 232.13 | 231.99 | 139,785 | -1.19(-0.51%) |
Sep 29, 2021 | 235.52 | 236.21 | 233.09 | 233.18 | 84,110 | -0.77(-0.33%) |
Sep 28, 2021 | 238.67 | 238.81 | 234.02 | 233.94 | 98,399 | -7.16(-2.97%) |
Sep 27, 2021 | 242.93 | 242.93 | 240.24 | 241.10 | 75,931 | -2.54(-1.04%) |
Sep 24, 2021 | 243.05 | 243.86 | 241.78 | 243.65 | 71,851 | -0.34(-0.14%) |
Sep 23, 2021 | 242.28 | 244.72 | 242.05 | 243.99 | 74,453 | +2.84(+1.18%) |
Sep 22, 2021 | 239.58 | 241.79 | 238.91 | 241.14 | 66,393 | +2.82(+1.18%) |
Sep 21, 2021 | 239.19 | 239.80 | 237.04 | 238.33 | 79,217 | +0.57(+0.24%) |
Sep 20, 2021 | 237.52 | 239.03 | 234.87 | 237.76 | 146,522 | -3.79(-1.57%) |
Sep 17, 2021 | 242.89 | 243.05 | 240.67 | 241.55 | 116,362 | -1.55(-0.64%) |
Sep 16, 2021 | 241.87 | 243.68 | 241.01 | 243.10 | 67,614 | +1.16(+0.48%) |
Sep 15, 2021 | 240.49 | 242.38 | 239.71 | 241.94 | 59,996 | +1.38(+0.57%) |
Sep 14, 2021 | 241.96 | 242.16 | 240.11 | 240.56 | 58,746 | -0.43(-0.18%) |
Sep 13, 2021 | 243.45 | 243.45 | 239.95 | 240.99 | 106,286 | -1.30(-0.54%) |
Sep 10, 2021 | 244.75 | 245.02 | 242.12 | 242.29 | 86,407 | -0.78(-0.32%) |
Sep 09, 2021 | 243.42 | 244.75 | 243.07 | 243.08 | 183,544 | -0.21(-0.08%) |
Sep 08, 2021 | 244.16 | 244.41 | 242.49 | 243.28 | 119,012 | -1.16(-0.47%) |
Sep 07, 2021 | 246.46 | 246.46 | 243.93 | 244.44 | 83,530 | -1.86(-0.76%) |
Sep 03, 2021 | 245.46 | 246.50 | 245.27 | 246.30 | 68,632 | +0.67(+0.27%) |
Sep 02, 2021 | 245.07 | 245.89 | 244.49 | 245.64 | 68,506 | +1.17(+0.48%) |
Sep 01, 2021 | 244.21 | 244.88 | 243.17 | 244.47 | 57,554 | +1.06(+0.44%) |
Aug 31, 2021 | 244.07 | 244.07 | 243.04 | 243.41 | 68,530 | -0.64(-0.26%) |
Aug 30, 2021 | 244.14 | 244.96 | 243.46 | 244.05 | 65,394 | +0.75(+0.31%) |
Aug 27, 2021 | 241.27 | 243.83 | 241.27 | 243.30 | 78,279 | +2.69(+1.12%) |
Aug 26, 2021 | 241.92 | 242.53 | 240.37 | 240.61 | 85,405 | -1.45(-0.60%) |
Aug 25, 2021 | 240.94 | 242.39 | 240.66 | 242.07 | 62,162 | +1.33(+0.55%) |
Aug 24, 2021 | 239.64 | 240.85 | 239.64 | 240.73 | 67,568 | +2.13(+0.89%) |
Aug 23, 2021 | 237.55 | 238.93 | 237.41 | 238.60 | 62,903 | +2.24(+0.95%) |
Aug 20, 2021 | 234.67 | 236.37 | 234.32 | 236.37 | 94,768 | +2.23(+0.95%) |
Aug 19, 2021 | 232.53 | 235.14 | 231.54 | 234.14 | 92,284 | +0.43(+0.18%) |
Aug 18, 2021 | 235.84 | 236.15 | 233.60 | 233.71 | 74,015 | -2.19(-0.93%) |
Aug 17, 2021 | 235.80 | 235.91 | 234.06 | 235.90 | 76,719 | -0.97(-0.41%) |
Aug 16, 2021 | 237.46 | 237.46 | 235.29 | 236.87 | 74,568 | -1.10(-0.46%) |
Aug 13, 2021 | 238.70 | 238.70 | 237.56 | 237.97 | 70,446 | -0.39(-0.16%) |
Aug 12, 2021 | 237.38 | 238.39 | 237.00 | 238.36 | 56,067 | +0.92(+0.39%) |
Aug 11, 2021 | 237.82 | 237.82 | 235.74 | 237.44 | 60,197 | +0.44(+0.19%) |
Aug 10, 2021 | 238.81 | 239.18 | 236.90 | 236.99 | 73,686 | -1.49(-0.63%) |
Aug 09, 2021 | 238.41 | 238.85 | 237.01 | 238.49 | 118,728 | -0.11(-0.05%) |
Aug 06, 2021 | 239.68 | 239.94 | 237.65 | 238.59 | 73,567 | -1.04(-0.43%) |
Aug 05, 2021 | 238.27 | 239.63 | 237.01 | 239.63 | 67,635 | +1.64(+0.69%) |
Aug 04, 2021 | 237.49 | 238.44 | 236.51 | 237.99 | 100,534 | +0.22(+0.09%) |
Aug 03, 2021 | 237.11 | 237.87 | 235.41 | 237.78 | 76,418 | +1.08(+0.46%) |
Aug 02, 2021 | 237.65 | 238.13 | 236.15 | 236.70 | 66,708 | +0.42(+0.18%) |
Jul 30, 2021 | 235.71 | 237.72 | 235.67 | 236.28 | 53,890 | -0.79(-0.33%) |
Jul 29, 2021 | 236.44 | 238.13 | 236.44 | 237.06 | 51,943 | +0.93(+0.39%) |
Jul 28, 2021 | 234.05 | 236.60 | 233.78 | 236.13 | 80,613 | +2.26(+0.96%) |
Jul 27, 2021 | 235.14 | 235.14 | 231.52 | 233.87 | 87,322 | -1.56(-0.66%) |
Jul 26, 2021 | 236.30 | 236.30 | 234.82 | 235.43 | 79,858 | -1.28(-0.54%) |
Jul 23, 2021 | 234.94 | 236.78 | 234.22 | 236.71 | 96,174 | +2.91(+1.25%) |
Jul 22, 2021 | 233.15 | 234.02 | 232.67 | 233.79 | 59,069 | +0.76(+0.33%) |
Jul 21, 2021 | 231.70 | 233.08 | 231.37 | 233.03 | 69,213 | +2.16(+0.93%) |
Jul 20, 2021 | 227.32 | 231.77 | 226.62 | 230.87 | 102,628 | +4.81(+2.13%) |
Jul 19, 2021 | 225.22 | 227.06 | 224.10 | 226.06 | 115,880 | -2.04(-0.89%) |
Jul 16, 2021 | 229.52 | 230.02 | 227.84 | 228.10 | 279,487 | -0.81(-0.36%) |
Jul 15, 2021 | 229.76 | 230.32 | 227.33 | 228.92 | 207,731 | -1.30(-0.57%) |
Jul 14, 2021 | 233.13 | 233.13 | 229.99 | 230.22 | 74,065 | -1.63(-0.70%) |
Jul 13, 2021 | 233.48 | 233.71 | 231.85 | 231.85 | 135,766 | -1.92(-0.82%) |
Jul 12, 2021 | 234.62 | 234.76 | 233.29 | 233.78 | 72,181 | -0.62(-0.26%) |
Jul 09, 2021 | 232.64 | 234.39 | 231.56 | 234.39 | 68,912 | +3.03(+1.31%) |
Jul 08, 2021 | 230.21 | 232.29 | 228.90 | 231.36 | 103,410 | -2.23(-0.95%) |
Jul 07, 2021 | 235.00 | 235.00 | 231.89 | 233.59 | 78,758 | -0.50(-0.21%) |
Jul 06, 2021 | 233.41 | 234.16 | 232.00 | 234.09 | 155,260 | +1.03(+0.44%) |
Jul 02, 2021 | 233.00 | 233.43 | 232.32 | 233.06 | 82,972 | +1.04(+0.45%) |