Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 216.66 | 216.66 | 210.02 | 210.12 | 6,324,673 | -6.50(-3.00%) |
Sep 29, 2021 | 215.45 | 218.25 | 214.75 | 216.63 | 2,890,186 | +2.21(+1.03%) |
Sep 28, 2021 | 217.59 | 218.01 | 213.88 | 214.41 | 3,454,297 | -4.72(-2.15%) |
Sep 27, 2021 | 220.67 | 222.59 | 218.49 | 219.13 | 2,816,955 | -2.63(-1.18%) |
Sep 24, 2021 | 221.66 | 223.02 | 220.79 | 221.76 | 2,070,143 | -1.13(-0.51%) |
Sep 23, 2021 | 223.65 | 225.19 | 222.68 | 222.89 | 2,226,810 | +0.83(+0.37%) |
Sep 22, 2021 | 222.62 | 223.54 | 220.18 | 222.06 | 2,488,581 | +0.42(+0.19%) |
Sep 21, 2021 | 223.05 | 225.09 | 221.59 | 221.64 | 2,126,935 | -0.76(-0.34%) |
Sep 20, 2021 | 223.63 | 226.11 | 220.03 | 222.40 | 3,623,853 | -4.16(-1.84%) |
Sep 17, 2021 | 225.44 | 228.27 | 225.44 | 226.56 | 4,068,170 | -0.26(-0.11%) |
Sep 16, 2021 | 225.24 | 227.33 | 224.80 | 226.82 | 2,358,933 | +2.58(+1.15%) |
Sep 15, 2021 | 222.58 | 224.90 | 222.09 | 224.24 | 2,126,459 | +1.75(+0.78%) |
Sep 14, 2021 | 223.55 | 224.49 | 222.07 | 222.50 | 2,071,564 | -0.79(-0.35%) |
Sep 13, 2021 | 225.49 | 226.18 | 221.91 | 223.29 | 3,126,790 | -1.32(-0.59%) |
Sep 10, 2021 | 227.06 | 227.51 | 224.29 | 224.61 | 2,121,775 | -0.83(-0.37%) |
Sep 09, 2021 | 225.92 | 227.16 | 224.68 | 225.44 | 2,694,259 | -0.62(-0.27%) |
Sep 08, 2021 | 222.95 | 226.12 | 222.63 | 226.05 | 3,095,372 | +3.11(+1.40%) |
Sep 07, 2021 | 224.04 | 224.65 | 221.90 | 222.94 | 2,969,077 | -1.46(-0.65%) |
Sep 03, 2021 | 225.11 | 225.20 | 223.19 | 224.40 | 3,649,601 | -1.38(-0.61%) |
Sep 02, 2021 | 226.25 | 226.83 | 225.17 | 225.78 | 2,747,351 | -0.51(-0.23%) |
Sep 01, 2021 | 226.87 | 226.87 | 224.35 | 226.29 | 3,153,486 | -0.56(-0.25%) |
Aug 31, 2021 | 228.84 | 228.99 | 225.42 | 226.85 | 4,316,712 | -2.19(-0.95%) |
Aug 30, 2021 | 228.90 | 230.89 | 228.84 | 229.04 | 2,278,729 | +0.16(+0.07%) |
Aug 27, 2021 | 227.92 | 230.06 | 227.49 | 228.87 | 2,897,196 | +0.20(+0.09%) |
Aug 26, 2021 | 230.02 | 230.09 | 227.14 | 228.67 | 3,177,642 | -2.01(-0.87%) |
Aug 25, 2021 | 230.08 | 231.69 | 229.08 | 230.68 | 2,654,648 | +0.46(+0.20%) |
Aug 24, 2021 | 232.84 | 232.84 | 229.88 | 230.22 | 2,684,893 | -1.73(-0.74%) |
Aug 23, 2021 | 233.54 | 234.42 | 231.77 | 231.95 | 3,214,392 | -0.80(-0.34%) |
Aug 20, 2021 | 226.56 | 233.28 | 226.52 | 232.75 | 4,514,024 | +7.34(+3.26%) |
Aug 19, 2021 | 224.60 | 229.19 | 224.48 | 225.41 | 5,516,228 | -1.99(-0.88%) |
Aug 18, 2021 | 228.70 | 234.94 | 226.18 | 227.40 | 9,696,058 | -6.49(-2.78%) |
Aug 17, 2021 | 239.22 | 239.22 | 231.51 | 233.90 | 7,200,866 | -6.98(-2.90%) |
Aug 16, 2021 | 238.07 | 241.19 | 235.02 | 240.88 | 3,712,261 | +1.47(+0.62%) |
Aug 13, 2021 | 240.45 | 241.38 | 238.56 | 239.40 | 3,354,385 | -0.31(-0.13%) |
Aug 12, 2021 | 241.61 | 242.20 | 238.95 | 239.71 | 2,476,726 | -1.03(-0.43%) |
Aug 11, 2021 | 242.16 | 244.45 | 240.24 | 240.75 | 3,210,206 | -0.97(-0.40%) |
Aug 10, 2021 | 240.71 | 243.25 | 239.83 | 241.72 | 3,678,993 | +1.52(+0.63%) |
Aug 09, 2021 | 238.08 | 240.55 | 238.06 | 240.20 | 2,740,094 | +2.12(+0.89%) |
Aug 06, 2021 | 239.76 | 240.73 | 237.38 | 238.07 | 2,667,661 | -1.20(-0.50%) |
Aug 05, 2021 | 239.61 | 240.47 | 237.97 | 239.27 | 2,406,388 | +0.80(+0.33%) |
Aug 04, 2021 | 239.09 | 240.64 | 238.21 | 238.48 | 2,618,092 | -1.53(-0.64%) |
Aug 03, 2021 | 236.26 | 241.01 | 236.12 | 240.01 | 2,776,161 | +4.54(+1.93%) |
Aug 02, 2021 | 239.90 | 240.11 | 233.23 | 235.47 | 3,468,299 | -3.49(-1.46%) |
Jul 30, 2021 | 238.67 | 241.16 | 236.83 | 238.95 | 3,066,140 | -0.56(-0.23%) |
Jul 29, 2021 | 236.34 | 239.63 | 235.60 | 239.51 | 3,334,486 | +3.88(+1.65%) |
Jul 28, 2021 | 235.51 | 236.95 | 234.68 | 235.63 | 3,069,860 | -0.86(-0.36%) |
Jul 27, 2021 | 237.99 | 238.22 | 234.05 | 236.49 | 3,316,785 | -2.29(-0.96%) |
Jul 26, 2021 | 238.80 | 240.17 | 237.16 | 238.78 | 2,554,173 | -0.16(-0.07%) |
Jul 23, 2021 | 235.96 | 239.01 | 235.73 | 238.94 | 2,203,427 | +3.68(+1.56%) |
Jul 22, 2021 | 235.61 | 235.97 | 233.40 | 235.25 | 2,700,295 | +0.88(+0.38%) |
Jul 21, 2021 | 233.64 | 234.72 | 232.77 | 234.38 | 2,471,800 | +1.23(+0.53%) |
Jul 20, 2021 | 229.84 | 234.68 | 228.56 | 233.15 | 3,063,031 | +3.29(+1.43%) |
Jul 19, 2021 | 228.34 | 230.50 | 227.50 | 229.86 | 3,482,228 | -0.03(-0.01%) |
Jul 16, 2021 | 232.41 | 232.55 | 229.63 | 229.89 | 3,731,738 | -1.63(-0.70%) |
Jul 15, 2021 | 231.93 | 232.99 | 230.70 | 231.52 | 2,890,723 | -0.64(-0.28%) |
Jul 14, 2021 | 231.20 | 232.55 | 230.31 | 232.16 | 2,816,904 | +1.72(+0.75%) |
Jul 13, 2021 | 229.30 | 231.99 | 229.30 | 230.44 | 2,613,739 | -0.45(-0.19%) |
Jul 12, 2021 | 228.38 | 231.10 | 228.03 | 230.89 | 3,339,468 | +3.35(+1.47%) |
Jul 09, 2021 | 227.48 | 229.53 | 226.44 | 227.54 | 2,952,401 | +0.00(+0.00%) |
Jul 08, 2021 | 225.21 | 227.89 | 224.35 | 227.54 | 2,504,627 | +0.94(+0.42%) |
Jul 07, 2021 | 224.82 | 227.37 | 224.75 | 226.60 | 2,224,132 | +1.92(+0.86%) |
Jul 06, 2021 | 225.71 | 226.40 | 222.38 | 224.67 | 2,518,235 | -1.03(-0.46%) |
Jul 02, 2021 | 223.80 | 226.07 | 223.54 | 225.71 | 2,380,692 | +2.85(+1.28%) |