Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 225.96 | 227.91 | 222.31 | 222.35 | 72,904 | -2.65(-1.18%) |
Sep 29, 2021 | 222.12 | 226.66 | 221.84 | 225.00 | 58,598 | +3.43(+1.55%) |
Sep 28, 2021 | 221.34 | 222.91 | 218.95 | 221.57 | 94,590 | +0.24(+0.11%) |
Sep 27, 2021 | 219.60 | 222.74 | 218.41 | 221.34 | 61,219 | +1.77(+0.81%) |
Sep 24, 2021 | 215.74 | 220.66 | 215.74 | 219.57 | 63,510 | +2.85(+1.32%) |
Sep 23, 2021 | 216.50 | 218.21 | 215.66 | 216.71 | 61,207 | +0.38(+0.18%) |
Sep 22, 2021 | 215.72 | 218.16 | 215.20 | 216.33 | 96,164 | +1.09(+0.50%) |
Sep 21, 2021 | 215.24 | 217.69 | 213.15 | 215.25 | 72,455 | +0.44(+0.21%) |
Sep 20, 2021 | 216.41 | 217.09 | 213.62 | 214.80 | 86,514 | -3.63(-1.66%) |
Sep 17, 2021 | 220.87 | 221.48 | 217.74 | 218.43 | 215,970 | -0.85(-0.39%) |
Sep 16, 2021 | 217.41 | 221.99 | 215.15 | 219.29 | 66,153 | +2.45(+1.13%) |
Sep 15, 2021 | 218.69 | 218.97 | 215.69 | 216.84 | 68,622 | -1.96(-0.90%) |
Sep 14, 2021 | 222.13 | 222.13 | 218.44 | 218.80 | 51,240 | -3.53(-1.59%) |
Sep 13, 2021 | 222.78 | 224.66 | 220.85 | 222.33 | 35,344 | -0.03(-0.01%) |
Sep 10, 2021 | 224.73 | 225.13 | 221.56 | 222.36 | 33,981 | -1.65(-0.74%) |
Sep 09, 2021 | 223.48 | 225.56 | 220.48 | 224.01 | 52,205 | +0.66(+0.30%) |
Sep 08, 2021 | 224.83 | 227.21 | 222.24 | 223.35 | 81,103 | -0.30(-0.13%) |
Sep 07, 2021 | 228.16 | 228.62 | 223.41 | 223.65 | 63,611 | -4.96(-2.17%) |
Sep 03, 2021 | 228.54 | 230.59 | 225.79 | 228.61 | 42,220 | -0.77(-0.34%) |
Sep 02, 2021 | 230.06 | 232.19 | 228.86 | 229.38 | 52,941 | -0.24(-0.10%) |
Sep 01, 2021 | 230.56 | 231.37 | 227.48 | 229.62 | 46,134 | -0.57(-0.25%) |
Aug 31, 2021 | 226.22 | 231.88 | 226.08 | 230.18 | 108,604 | +3.97(+1.75%) |
Aug 30, 2021 | 225.01 | 227.96 | 223.53 | 226.21 | 42,753 | +2.39(+1.07%) |
Aug 27, 2021 | 224.23 | 224.46 | 219.72 | 223.82 | 87,463 | -1.07(-0.47%) |
Aug 26, 2021 | 223.44 | 226.09 | 223.28 | 224.89 | 58,925 | +1.46(+0.65%) |
Aug 25, 2021 | 225.99 | 226.62 | 222.85 | 223.43 | 45,577 | -2.56(-1.13%) |
Aug 24, 2021 | 223.28 | 226.55 | 221.99 | 225.99 | 54,248 | +3.04(+1.37%) |
Aug 23, 2021 | 224.10 | 226.25 | 221.97 | 222.95 | 52,010 | -1.43(-0.64%) |
Aug 20, 2021 | 223.12 | 226.22 | 221.51 | 224.38 | 129,713 | +0.38(+0.17%) |
Aug 19, 2021 | 222.11 | 226.30 | 221.40 | 224.00 | 70,195 | +1.99(+0.90%) |
Aug 18, 2021 | 224.90 | 226.93 | 221.48 | 222.02 | 54,035 | -2.88(-1.28%) |
Aug 17, 2021 | 231.06 | 231.93 | 224.67 | 224.90 | 56,849 | -7.03(-3.03%) |
Aug 16, 2021 | 232.23 | 234.18 | 230.29 | 231.93 | 56,330 | -0.01(-0.00%) |
Aug 13, 2021 | 233.05 | 234.20 | 231.14 | 231.94 | 35,409 | -1.09(-0.47%) |
Aug 12, 2021 | 231.30 | 235.26 | 230.26 | 233.03 | 42,748 | +1.21(+0.52%) |
Aug 11, 2021 | 238.04 | 238.21 | 230.20 | 231.82 | 69,712 | -5.44(-2.29%) |
Aug 10, 2021 | 234.35 | 238.11 | 232.67 | 237.26 | 54,539 | +2.08(+0.89%) |
Aug 09, 2021 | 234.69 | 237.15 | 232.35 | 235.18 | 77,926 | +0.60(+0.25%) |
Aug 06, 2021 | 236.16 | 236.88 | 232.73 | 234.58 | 49,499 | -1.85(-0.78%) |
Aug 05, 2021 | 230.38 | 237.24 | 230.38 | 236.44 | 62,877 | +5.75(+2.49%) |
Aug 04, 2021 | 238.02 | 239.82 | 229.94 | 230.68 | 67,988 | -8.72(-3.64%) |
Aug 03, 2021 | 236.74 | 240.42 | 235.83 | 239.40 | 108,873 | +2.30(+0.97%) |
Aug 02, 2021 | 233.59 | 238.37 | 233.59 | 237.11 | 68,207 | +3.70(+1.58%) |
Jul 30, 2021 | 238.38 | 240.14 | 232.42 | 233.41 | 83,989 | -4.64(-1.95%) |
Jul 29, 2021 | 235.04 | 239.17 | 233.71 | 238.05 | 72,541 | +3.51(+1.49%) |
Jul 28, 2021 | 234.20 | 237.53 | 232.94 | 234.54 | 75,162 | +1.11(+0.47%) |
Jul 27, 2021 | 232.26 | 233.46 | 229.07 | 233.44 | 60,806 | +0.84(+0.36%) |
Jul 26, 2021 | 229.85 | 232.91 | 228.56 | 232.60 | 52,936 | +2.81(+1.22%) |
Jul 23, 2021 | 223.74 | 230.30 | 220.95 | 229.80 | 68,559 | +5.29(+2.36%) |
Jul 22, 2021 | 231.16 | 232.54 | 223.67 | 224.50 | 99,013 | -7.29(-3.15%) |
Jul 21, 2021 | 241.04 | 241.58 | 231.53 | 231.79 | 113,161 | -9.08(-3.77%) |
Jul 20, 2021 | 243.40 | 245.37 | 240.54 | 240.87 | 93,362 | -1.75(-0.72%) |
Jul 19, 2021 | 240.14 | 245.99 | 240.14 | 242.62 | 122,073 | +0.28(+0.12%) |
Jul 16, 2021 | 247.81 | 248.52 | 241.95 | 242.34 | 62,971 | -3.38(-1.38%) |
Jul 15, 2021 | 240.42 | 246.06 | 237.66 | 245.72 | 58,591 | +4.95(+2.05%) |
Jul 14, 2021 | 240.81 | 242.59 | 238.66 | 240.78 | 68,884 | -0.03(-0.01%) |
Jul 13, 2021 | 244.94 | 245.60 | 240.52 | 240.81 | 79,869 | -6.04(-2.45%) |
Jul 12, 2021 | 243.35 | 248.91 | 240.96 | 246.85 | 94,336 | +2.58(+1.05%) |
Jul 09, 2021 | 252.05 | 253.05 | 243.28 | 244.27 | 201,201 | -6.48(-2.59%) |
Jul 08, 2021 | 265.94 | 268.17 | 249.99 | 250.76 | 328,078 | +1.21(+0.48%) |
Jul 07, 2021 | 245.19 | 253.81 | 242.58 | 249.55 | 252,043 | +4.84(+1.98%) |
Jul 06, 2021 | 246.14 | 248.47 | 243.93 | 244.71 | 75,047 | -0.22(-0.09%) |
Jul 02, 2021 | 246.26 | 246.74 | 244.43 | 244.93 | 43,562 | -1.33(-0.54%) |