Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 236.96 | 237.82 | 231.29 | 231.28 | 2,173,824 | -5.62(-2.37%) |
Sep 29, 2021 | 235.13 | 237.50 | 235.13 | 236.89 | 896,155 | +1.94(+0.82%) |
Sep 28, 2021 | 235.86 | 236.21 | 233.08 | 234.96 | 1,482,910 | -1.60(-0.68%) |
Sep 27, 2021 | 237.25 | 237.64 | 234.79 | 236.56 | 1,173,324 | -1.65(-0.69%) |
Sep 24, 2021 | 238.24 | 239.55 | 237.50 | 238.20 | 986,650 | -0.60(-0.25%) |
Sep 23, 2021 | 242.15 | 243.07 | 238.46 | 238.80 | 1,697,629 | -2.80(-1.16%) |
Sep 22, 2021 | 244.32 | 244.97 | 240.90 | 241.61 | 1,693,983 | -2.07(-0.85%) |
Sep 21, 2021 | 244.62 | 246.71 | 243.68 | 243.68 | 1,188,282 | -0.25(-0.10%) |
Sep 20, 2021 | 244.05 | 246.41 | 242.44 | 243.93 | 1,481,216 | -2.52(-1.02%) |
Sep 17, 2021 | 246.50 | 247.37 | 245.00 | 246.45 | 3,069,278 | -0.68(-0.27%) |
Sep 16, 2021 | 247.60 | 247.89 | 244.73 | 247.13 | 1,238,408 | +0.93(+0.38%) |
Sep 15, 2021 | 245.74 | 248.14 | 244.37 | 246.20 | 2,049,966 | +1.16(+0.47%) |
Sep 14, 2021 | 243.38 | 245.81 | 243.19 | 245.04 | 1,380,039 | +1.74(+0.72%) |
Sep 13, 2021 | 244.12 | 245.13 | 242.96 | 243.30 | 1,308,083 | +0.25(+0.10%) |
Sep 10, 2021 | 245.22 | 245.89 | 241.72 | 243.05 | 1,285,972 | -1.71(-0.70%) |
Sep 09, 2021 | 246.01 | 247.70 | 244.50 | 244.76 | 1,550,347 | -2.57(-1.04%) |
Sep 08, 2021 | 242.49 | 248.38 | 242.16 | 247.33 | 1,981,401 | +5.53(+2.29%) |
Sep 07, 2021 | 241.79 | 242.74 | 239.06 | 241.79 | 1,707,207 | +0.00(+0.00%) |
Sep 03, 2021 | 239.61 | 242.69 | 239.17 | 241.79 | 1,473,435 | +2.53(+1.06%) |
Sep 02, 2021 | 237.81 | 239.51 | 236.92 | 239.26 | 1,285,925 | +2.50(+1.05%) |
Sep 01, 2021 | 236.31 | 237.35 | 233.89 | 236.77 | 1,247,566 | +0.72(+0.31%) |
Aug 31, 2021 | 234.80 | 236.53 | 233.86 | 236.05 | 1,537,765 | +1.15(+0.49%) |
Aug 30, 2021 | 233.47 | 236.36 | 233.47 | 234.89 | 1,063,340 | +1.85(+0.79%) |
Aug 27, 2021 | 232.75 | 234.47 | 232.06 | 233.04 | 1,204,856 | +0.91(+0.39%) |
Aug 26, 2021 | 231.12 | 232.98 | 230.82 | 232.14 | 1,210,221 | +0.50(+0.21%) |
Aug 25, 2021 | 231.42 | 232.50 | 229.36 | 231.64 | 1,193,857 | -0.81(-0.35%) |
Aug 24, 2021 | 234.12 | 234.25 | 232.27 | 232.45 | 952,915 | -1.86(-0.79%) |
Aug 23, 2021 | 234.45 | 235.34 | 233.58 | 234.31 | 1,371,605 | +0.52(+0.22%) |
Aug 20, 2021 | 232.11 | 234.31 | 230.87 | 233.80 | 1,263,013 | +1.33(+0.57%) |
Aug 19, 2021 | 233.40 | 234.64 | 231.77 | 232.46 | 1,373,640 | -0.40(-0.17%) |
Aug 18, 2021 | 237.89 | 238.62 | 232.82 | 232.87 | 1,621,809 | -4.85(-2.04%) |
Aug 17, 2021 | 234.17 | 238.34 | 233.48 | 237.72 | 2,545,919 | +3.63(+1.55%) |
Aug 16, 2021 | 232.55 | 234.30 | 231.36 | 234.09 | 1,334,864 | +2.64(+1.14%) |
Aug 13, 2021 | 230.79 | 232.00 | 229.76 | 231.44 | 1,222,580 | +0.65(+0.28%) |
Aug 12, 2021 | 226.54 | 232.00 | 226.12 | 230.79 | 4,102,003 | +5.10(+2.26%) |
Aug 11, 2021 | 224.00 | 227.23 | 223.94 | 225.69 | 1,241,504 | +1.90(+0.85%) |
Aug 10, 2021 | 223.60 | 225.08 | 222.80 | 223.79 | 1,827,961 | +0.08(+0.04%) |
Aug 09, 2021 | 226.14 | 227.23 | 222.77 | 223.71 | 1,587,872 | -2.34(-1.04%) |
Aug 06, 2021 | 227.23 | 227.68 | 224.94 | 226.05 | 1,493,248 | -1.91(-0.84%) |
Aug 05, 2021 | 225.33 | 229.80 | 225.06 | 227.96 | 2,662,667 | -10.94(-4.58%) |
Aug 04, 2021 | 239.06 | 240.54 | 237.81 | 238.90 | 1,106,697 | -0.97(-0.40%) |
Aug 03, 2021 | 240.87 | 241.75 | 239.13 | 239.86 | 647,604 | -0.34(-0.14%) |
Aug 02, 2021 | 240.42 | 241.88 | 238.81 | 240.20 | 802,534 | +0.36(+0.15%) |
Jul 30, 2021 | 239.35 | 240.84 | 238.06 | 239.84 | 1,063,070 | +0.41(+0.17%) |
Jul 29, 2021 | 238.94 | 240.16 | 237.59 | 239.43 | 986,667 | +1.72(+0.72%) |
Jul 28, 2021 | 238.05 | 239.14 | 236.88 | 237.72 | 701,031 | -1.13(-0.47%) |
Jul 27, 2021 | 234.22 | 240.51 | 234.16 | 238.85 | 975,161 | +4.93(+2.11%) |
Jul 26, 2021 | 234.50 | 235.72 | 233.19 | 233.92 | 740,557 | -1.55(-0.66%) |
Jul 23, 2021 | 234.45 | 235.93 | 234.07 | 235.47 | 1,289,097 | +1.62(+0.69%) |
Jul 22, 2021 | 231.84 | 234.16 | 230.40 | 233.84 | 1,434,556 | +2.81(+1.22%) |
Jul 21, 2021 | 232.02 | 232.33 | 228.82 | 231.03 | 1,152,001 | -0.61(-0.26%) |
Jul 20, 2021 | 233.13 | 234.62 | 231.15 | 231.64 | 1,010,472 | -0.23(-0.10%) |
Jul 19, 2021 | 232.45 | 233.65 | 230.42 | 231.87 | 1,303,493 | -0.77(-0.33%) |
Jul 16, 2021 | 231.88 | 233.80 | 230.75 | 232.64 | 1,254,371 | +1.36(+0.59%) |
Jul 15, 2021 | 229.14 | 231.77 | 227.89 | 231.28 | 1,022,731 | +0.58(+0.25%) |
Jul 14, 2021 | 232.92 | 233.57 | 229.81 | 230.70 | 1,479,210 | -2.46(-1.05%) |
Jul 13, 2021 | 233.25 | 234.50 | 232.55 | 233.16 | 559,179 | -0.90(-0.38%) |
Jul 12, 2021 | 234.80 | 235.49 | 233.65 | 234.06 | 951,066 | -0.21(-0.09%) |
Jul 09, 2021 | 236.00 | 236.37 | 232.38 | 234.26 | 1,407,921 | -1.13(-0.48%) |
Jul 08, 2021 | 234.73 | 235.91 | 233.57 | 235.39 | 954,775 | -0.92(-0.39%) |
Jul 07, 2021 | 234.45 | 236.37 | 232.37 | 236.31 | 1,298,490 | +2.47(+1.05%) |
Jul 06, 2021 | 232.58 | 233.98 | 231.14 | 233.84 | 1,122,323 | +0.84(+0.36%) |
Jul 02, 2021 | 232.19 | 233.46 | 231.15 | 233.00 | 1,054,789 | +1.57(+0.68%) |