Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 237.78 | 238.59 | 231.86 | 232.03 | 218,725 | -4.64(-1.96%) |
Sep 29, 2021 | 236.53 | 237.93 | 235.59 | 236.66 | 144,071 | +0.95(+0.40%) |
Sep 28, 2021 | 237.80 | 239.14 | 234.51 | 235.72 | 136,182 | -2.80(-1.17%) |
Sep 27, 2021 | 237.45 | 239.39 | 236.85 | 238.51 | 157,839 | +0.90(+0.38%) |
Sep 24, 2021 | 237.78 | 238.88 | 237.07 | 237.62 | 102,485 | -0.62(-0.26%) |
Sep 23, 2021 | 235.81 | 238.92 | 235.81 | 238.24 | 118,336 | +2.88(+1.23%) |
Sep 22, 2021 | 236.19 | 237.16 | 235.25 | 235.36 | 145,830 | +0.83(+0.35%) |
Sep 21, 2021 | 235.15 | 235.15 | 232.17 | 234.53 | 186,208 | -0.01(-0.00%) |
Sep 20, 2021 | 232.50 | 235.74 | 231.68 | 234.54 | 159,423 | -1.08(-0.46%) |
Sep 17, 2021 | 236.59 | 236.96 | 233.19 | 235.62 | 525,245 | -1.50(-0.63%) |
Sep 16, 2021 | 238.04 | 238.47 | 235.67 | 237.12 | 148,087 | -0.54(-0.23%) |
Sep 15, 2021 | 235.89 | 238.63 | 235.24 | 237.67 | 194,139 | +1.84(+0.78%) |
Sep 14, 2021 | 234.59 | 236.96 | 233.25 | 235.82 | 218,623 | +1.91(+0.82%) |
Sep 13, 2021 | 236.64 | 237.71 | 232.97 | 233.91 | 152,665 | -0.97(-0.42%) |
Sep 10, 2021 | 237.88 | 239.09 | 234.61 | 234.89 | 150,349 | -1.97(-0.83%) |
Sep 09, 2021 | 238.58 | 239.58 | 235.36 | 236.86 | 179,445 | -1.77(-0.74%) |
Sep 08, 2021 | 236.99 | 239.12 | 236.63 | 238.63 | 220,410 | +1.62(+0.68%) |
Sep 07, 2021 | 235.46 | 238.72 | 233.30 | 237.01 | 264,070 | +1.77(+0.75%) |
Sep 03, 2021 | 235.65 | 238.34 | 234.46 | 235.24 | 215,206 | -1.11(-0.47%) |
Sep 02, 2021 | 235.40 | 239.29 | 234.62 | 236.35 | 292,657 | +1.61(+0.69%) |
Sep 01, 2021 | 233.51 | 236.29 | 229.54 | 234.74 | 272,697 | +2.28(+0.98%) |
Aug 31, 2021 | 235.73 | 237.58 | 230.51 | 232.46 | 424,254 | -0.21(-0.09%) |
Aug 30, 2021 | 227.27 | 233.16 | 227.06 | 232.68 | 344,379 | +5.14(+2.26%) |
Aug 27, 2021 | 227.47 | 229.72 | 226.66 | 227.53 | 163,529 | +1.01(+0.45%) |
Aug 26, 2021 | 227.02 | 227.02 | 225.69 | 226.52 | 134,526 | -1.00(-0.44%) |
Aug 25, 2021 | 228.18 | 229.00 | 226.32 | 227.52 | 167,932 | +0.17(+0.07%) |
Aug 24, 2021 | 224.95 | 228.44 | 224.95 | 227.36 | 142,437 | +2.28(+1.01%) |
Aug 23, 2021 | 225.13 | 226.68 | 224.15 | 225.08 | 143,641 | +1.24(+0.55%) |
Aug 20, 2021 | 220.32 | 224.15 | 219.34 | 223.84 | 129,523 | +4.00(+1.82%) |
Aug 19, 2021 | 219.65 | 222.13 | 219.48 | 219.84 | 115,361 | -0.90(-0.41%) |
Aug 18, 2021 | 221.79 | 223.30 | 220.33 | 220.74 | 85,228 | -1.76(-0.79%) |
Aug 17, 2021 | 221.49 | 222.77 | 219.83 | 222.50 | 104,467 | -0.65(-0.29%) |
Aug 16, 2021 | 221.59 | 223.40 | 219.50 | 223.15 | 98,435 | +0.93(+0.42%) |
Aug 13, 2021 | 220.62 | 222.73 | 219.41 | 222.22 | 164,067 | +1.97(+0.90%) |
Aug 12, 2021 | 217.60 | 221.09 | 215.88 | 220.24 | 152,418 | +3.10(+1.43%) |
Aug 11, 2021 | 216.99 | 218.32 | 215.96 | 217.14 | 116,092 | +1.58(+0.73%) |
Aug 10, 2021 | 216.86 | 218.12 | 214.84 | 215.56 | 163,780 | -0.40(-0.18%) |
Aug 09, 2021 | 217.93 | 217.93 | 214.59 | 215.96 | 133,501 | -2.69(-1.23%) |
Aug 06, 2021 | 219.53 | 221.01 | 218.05 | 218.65 | 87,341 | -0.56(-0.26%) |
Aug 05, 2021 | 220.46 | 221.16 | 218.34 | 219.21 | 140,641 | -0.98(-0.45%) |
Aug 04, 2021 | 221.55 | 222.33 | 220.01 | 220.20 | 109,542 | -1.60(-0.72%) |
Aug 03, 2021 | 221.25 | 222.88 | 220.43 | 221.80 | 141,181 | +1.09(+0.49%) |
Aug 02, 2021 | 220.72 | 223.39 | 220.17 | 220.71 | 132,188 | +0.89(+0.40%) |
Jul 30, 2021 | 217.74 | 220.53 | 217.74 | 219.83 | 219,757 | +1.06(+0.48%) |
Jul 29, 2021 | 217.66 | 220.67 | 216.95 | 218.77 | 109,368 | +2.28(+1.05%) |
Jul 28, 2021 | 215.60 | 217.68 | 214.26 | 216.49 | 96,789 | +1.26(+0.59%) |
Jul 27, 2021 | 218.05 | 218.05 | 214.84 | 215.23 | 121,354 | -2.82(-1.29%) |
Jul 26, 2021 | 218.72 | 218.73 | 216.32 | 218.05 | 149,301 | -0.67(-0.31%) |
Jul 23, 2021 | 217.61 | 218.73 | 216.03 | 218.72 | 77,244 | +2.24(+1.04%) |
Jul 22, 2021 | 218.07 | 218.70 | 215.74 | 216.47 | 109,529 | -1.79(-0.82%) |
Jul 21, 2021 | 218.72 | 220.43 | 217.45 | 218.26 | 116,621 | +0.58(+0.27%) |
Jul 20, 2021 | 213.15 | 219.16 | 213.15 | 217.68 | 235,876 | +5.27(+2.48%) |
Jul 19, 2021 | 213.42 | 213.85 | 210.77 | 212.41 | 139,088 | -3.28(-1.52%) |
Jul 16, 2021 | 216.93 | 217.91 | 215.53 | 215.69 | 180,868 | -0.37(-0.17%) |
Jul 15, 2021 | 213.86 | 217.14 | 213.86 | 216.06 | 132,379 | +1.40(+0.65%) |
Jul 14, 2021 | 214.28 | 216.74 | 213.83 | 214.66 | 166,960 | +0.80(+0.37%) |
Jul 13, 2021 | 214.43 | 215.69 | 213.67 | 213.86 | 138,725 | -1.26(-0.59%) |
Jul 12, 2021 | 214.36 | 215.84 | 213.28 | 215.12 | 165,374 | -0.01(-0.00%) |
Jul 09, 2021 | 212.26 | 215.32 | 211.32 | 215.13 | 194,742 | +4.78(+2.27%) |
Jul 08, 2021 | 211.76 | 213.21 | 209.22 | 210.35 | 328,786 | -4.56(-2.12%) |
Jul 07, 2021 | 211.55 | 215.32 | 209.49 | 214.91 | 305,546 | +2.86(+1.35%) |
Jul 06, 2021 | 215.25 | 215.25 | 211.48 | 212.05 | 232,939 | -2.01(-0.94%) |
Jul 02, 2021 | 212.59 | 214.53 | 211.52 | 214.06 | 124,150 | +1.74(+0.82%) |