Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 216.62 | 216.62 | 209.99 | 210.09 | 6,325,787 | -6.50(-3.00%) |
Sep 29, 2021 | 215.41 | 218.21 | 214.72 | 216.59 | 2,890,695 | +2.21(+1.03%) |
Sep 28, 2021 | 217.55 | 217.98 | 213.84 | 214.38 | 3,454,905 | -4.72(-2.15%) |
Sep 27, 2021 | 220.63 | 222.55 | 218.45 | 219.10 | 2,817,451 | -2.63(-1.18%) |
Sep 24, 2021 | 221.62 | 222.98 | 220.75 | 221.72 | 2,070,507 | -1.13(-0.51%) |
Sep 23, 2021 | 223.61 | 225.15 | 222.64 | 222.85 | 2,227,202 | +0.83(+0.37%) |
Sep 22, 2021 | 222.58 | 223.50 | 220.14 | 222.03 | 2,489,019 | +0.42(+0.19%) |
Sep 21, 2021 | 223.01 | 225.05 | 221.55 | 221.60 | 2,127,309 | -0.76(-0.34%) |
Sep 20, 2021 | 223.60 | 226.07 | 220.00 | 222.37 | 3,624,491 | -4.16(-1.84%) |
Sep 17, 2021 | 225.41 | 228.23 | 225.41 | 226.53 | 4,068,887 | -0.26(-0.11%) |
Sep 16, 2021 | 225.20 | 227.29 | 224.76 | 226.78 | 2,359,348 | +2.58(+1.15%) |
Sep 15, 2021 | 222.54 | 224.86 | 222.05 | 224.20 | 2,126,833 | +1.75(+0.78%) |
Sep 14, 2021 | 223.51 | 224.45 | 222.03 | 222.46 | 2,071,928 | -0.79(-0.35%) |
Sep 13, 2021 | 225.45 | 226.14 | 221.87 | 223.25 | 3,127,341 | -1.32(-0.59%) |
Sep 10, 2021 | 227.02 | 227.47 | 224.25 | 224.57 | 2,122,149 | -0.83(-0.37%) |
Sep 09, 2021 | 225.88 | 227.12 | 224.64 | 225.40 | 2,694,733 | -0.62(-0.27%) |
Sep 08, 2021 | 222.91 | 226.08 | 222.59 | 226.01 | 3,095,917 | +3.11(+1.40%) |
Sep 07, 2021 | 224.00 | 224.61 | 221.86 | 222.90 | 2,969,599 | -1.46(-0.65%) |
Sep 03, 2021 | 225.07 | 225.16 | 223.16 | 224.36 | 3,650,243 | -1.38(-0.61%) |
Sep 02, 2021 | 226.21 | 226.79 | 225.13 | 225.74 | 2,747,835 | -0.51(-0.23%) |
Sep 01, 2021 | 226.83 | 226.83 | 224.31 | 226.25 | 3,154,041 | -0.56(-0.25%) |
Aug 31, 2021 | 228.80 | 228.95 | 225.38 | 226.81 | 4,317,472 | -2.19(-0.95%) |
Aug 30, 2021 | 228.86 | 230.85 | 228.80 | 229.00 | 2,279,130 | +0.17(+0.07%) |
Aug 27, 2021 | 227.88 | 230.01 | 227.45 | 228.83 | 2,897,706 | +0.20(+0.09%) |
Aug 26, 2021 | 229.98 | 230.05 | 227.10 | 228.63 | 3,178,201 | -2.01(-0.87%) |
Aug 25, 2021 | 230.04 | 231.65 | 229.04 | 230.64 | 2,655,116 | +0.46(+0.20%) |
Aug 24, 2021 | 232.80 | 232.80 | 229.84 | 230.18 | 2,685,366 | -1.73(-0.74%) |
Aug 23, 2021 | 233.50 | 234.38 | 231.73 | 231.91 | 3,214,958 | -0.80(-0.34%) |
Aug 20, 2021 | 226.53 | 233.24 | 226.48 | 232.71 | 4,514,819 | +7.34(+3.26%) |
Aug 19, 2021 | 224.56 | 229.15 | 224.44 | 225.37 | 5,517,199 | -1.99(-0.88%) |
Aug 18, 2021 | 228.66 | 234.90 | 226.14 | 227.36 | 9,697,766 | -6.49(-2.78%) |
Aug 17, 2021 | 239.18 | 239.18 | 231.47 | 233.85 | 7,202,134 | -6.98(-2.90%) |
Aug 16, 2021 | 238.03 | 241.14 | 234.98 | 240.83 | 3,712,915 | +1.47(+0.62%) |
Aug 13, 2021 | 240.41 | 241.34 | 238.52 | 239.36 | 3,354,976 | -0.31(-0.13%) |
Aug 12, 2021 | 241.56 | 242.16 | 238.91 | 239.67 | 2,477,162 | -1.03(-0.43%) |
Aug 11, 2021 | 242.11 | 244.41 | 240.19 | 240.71 | 3,210,771 | -0.97(-0.40%) |
Aug 10, 2021 | 240.67 | 243.21 | 239.79 | 241.68 | 3,679,641 | +1.52(+0.63%) |
Aug 09, 2021 | 238.04 | 240.50 | 238.02 | 240.16 | 2,740,576 | +2.12(+0.89%) |
Aug 06, 2021 | 239.72 | 240.69 | 237.34 | 238.03 | 2,668,130 | -1.20(-0.50%) |
Aug 05, 2021 | 239.57 | 240.43 | 237.93 | 239.23 | 2,406,812 | +0.80(+0.33%) |
Aug 04, 2021 | 239.05 | 240.59 | 238.17 | 238.44 | 2,618,553 | -1.53(-0.64%) |
Aug 03, 2021 | 236.22 | 240.97 | 236.08 | 239.96 | 2,776,650 | +4.54(+1.93%) |
Aug 02, 2021 | 239.85 | 240.06 | 233.19 | 235.42 | 3,468,909 | -3.49(-1.46%) |
Jul 30, 2021 | 238.63 | 241.12 | 236.79 | 238.91 | 3,066,680 | -0.56(-0.23%) |
Jul 29, 2021 | 236.29 | 239.58 | 235.56 | 239.47 | 3,335,073 | +3.88(+1.65%) |
Jul 28, 2021 | 235.47 | 236.91 | 234.64 | 235.59 | 3,070,401 | -0.86(-0.36%) |
Jul 27, 2021 | 237.95 | 238.18 | 234.01 | 236.45 | 3,317,369 | -2.29(-0.96%) |
Jul 26, 2021 | 238.75 | 240.13 | 237.12 | 238.74 | 2,554,623 | -0.16(-0.07%) |
Jul 23, 2021 | 235.92 | 238.97 | 235.69 | 238.89 | 2,203,815 | +3.68(+1.56%) |
Jul 22, 2021 | 235.57 | 235.93 | 233.36 | 235.21 | 2,700,770 | +0.88(+0.38%) |
Jul 21, 2021 | 233.60 | 234.68 | 232.73 | 234.34 | 2,472,235 | +1.23(+0.53%) |
Jul 20, 2021 | 229.81 | 234.64 | 228.51 | 233.11 | 3,063,571 | +3.29(+1.43%) |
Jul 19, 2021 | 228.30 | 230.46 | 227.46 | 229.82 | 3,482,841 | -0.03(-0.01%) |
Jul 16, 2021 | 232.37 | 232.50 | 229.59 | 229.85 | 3,732,395 | -1.63(-0.70%) |
Jul 15, 2021 | 231.89 | 232.95 | 230.66 | 231.48 | 2,891,232 | -0.64(-0.28%) |
Jul 14, 2021 | 231.16 | 232.50 | 230.27 | 232.12 | 2,817,401 | +1.72(+0.75%) |
Jul 13, 2021 | 229.26 | 231.95 | 229.26 | 230.40 | 2,614,200 | -0.45(-0.19%) |
Jul 12, 2021 | 228.34 | 231.06 | 227.99 | 230.85 | 3,340,056 | +3.35(+1.47%) |
Jul 09, 2021 | 227.44 | 229.48 | 226.40 | 227.50 | 2,952,921 | +0.00(+0.00%) |
Jul 08, 2021 | 225.17 | 227.85 | 224.31 | 227.50 | 2,505,068 | +0.94(+0.42%) |
Jul 07, 2021 | 224.78 | 227.33 | 224.71 | 226.56 | 2,224,524 | +1.92(+0.86%) |
Jul 06, 2021 | 225.67 | 226.36 | 222.35 | 224.63 | 2,518,679 | -1.03(-0.46%) |
Jul 02, 2021 | 223.76 | 226.03 | 223.50 | 225.67 | 2,381,111 | +2.85(+1.28%) |