Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 230.04 | 230.65 | 226.55 | 226.60 | 3,338,656 | -2.98(-1.30%) |
Sep 29, 2021 | 229.68 | 230.93 | 228.52 | 229.58 | 1,829,072 | +0.48(+0.21%) |
Sep 28, 2021 | 232.41 | 232.81 | 228.29 | 229.10 | 3,200,271 | -4.08(-1.75%) |
Sep 27, 2021 | 231.20 | 233.93 | 230.52 | 233.18 | 2,620,960 | +1.59(+0.69%) |
Sep 24, 2021 | 231.80 | 232.50 | 230.49 | 231.59 | 2,669,539 | +1.54(+0.67%) |
Sep 23, 2021 | 229.07 | 231.15 | 228.88 | 230.05 | 3,129,642 | +1.55(+0.68%) |
Sep 22, 2021 | 227.25 | 231.07 | 226.94 | 228.50 | 3,577,177 | +2.47(+1.09%) |
Sep 21, 2021 | 225.56 | 227.77 | 225.00 | 226.03 | 2,136,325 | +1.32(+0.59%) |
Sep 20, 2021 | 225.45 | 227.40 | 222.40 | 224.71 | 4,840,694 | -3.19(-1.40%) |
Sep 17, 2021 | 229.17 | 229.91 | 227.33 | 227.90 | 5,061,403 | -0.68(-0.30%) |
Sep 16, 2021 | 225.83 | 228.93 | 225.51 | 228.58 | 3,628,724 | +2.10(+0.93%) |
Sep 15, 2021 | 226.00 | 226.75 | 223.85 | 226.48 | 2,667,990 | -0.14(-0.06%) |
Sep 14, 2021 | 227.19 | 227.68 | 225.09 | 226.62 | 2,142,681 | -0.07(-0.03%) |
Sep 13, 2021 | 226.34 | 227.25 | 225.41 | 226.70 | 2,441,221 | +1.91(+0.85%) |
Sep 10, 2021 | 225.86 | 226.80 | 224.66 | 224.79 | 2,170,687 | +0.53(+0.24%) |
Sep 09, 2021 | 224.07 | 226.90 | 223.46 | 224.25 | 3,184,039 | -0.01(-0.00%) |
Sep 08, 2021 | 222.55 | 225.05 | 221.80 | 224.26 | 2,892,049 | +2.28(+1.03%) |
Sep 07, 2021 | 224.25 | 224.25 | 221.75 | 221.98 | 1,936,594 | -2.47(-1.10%) |
Sep 03, 2021 | 224.05 | 225.23 | 223.22 | 224.45 | 1,425,028 | -0.99(-0.44%) |
Sep 02, 2021 | 224.81 | 225.51 | 224.04 | 225.44 | 2,277,263 | +1.62(+0.72%) |
Sep 01, 2021 | 223.57 | 224.66 | 222.94 | 223.82 | 2,337,744 | +0.65(+0.29%) |
Aug 31, 2021 | 221.57 | 223.43 | 220.55 | 223.17 | 3,126,378 | +2.03(+0.92%) |
Aug 30, 2021 | 221.84 | 222.24 | 220.46 | 221.14 | 2,401,138 | -0.83(-0.37%) |
Aug 27, 2021 | 221.93 | 222.79 | 220.94 | 221.97 | 1,908,640 | +0.50(+0.22%) |
Aug 26, 2021 | 223.20 | 223.32 | 220.52 | 221.48 | 2,148,299 | -1.76(-0.79%) |
Aug 25, 2021 | 222.40 | 223.96 | 222.31 | 223.24 | 1,784,567 | +0.37(+0.17%) |
Aug 24, 2021 | 224.69 | 224.69 | 222.76 | 222.86 | 1,805,135 | -1.15(-0.51%) |
Aug 23, 2021 | 223.82 | 224.40 | 222.45 | 224.01 | 2,232,614 | +1.09(+0.49%) |
Aug 20, 2021 | 221.49 | 223.76 | 220.89 | 222.92 | 2,129,068 | +1.18(+0.53%) |
Aug 19, 2021 | 221.23 | 222.57 | 220.65 | 221.74 | 1,557,051 | -0.79(-0.36%) |
Aug 18, 2021 | 223.81 | 224.09 | 222.25 | 222.54 | 2,370,307 | -2.06(-0.92%) |
Aug 17, 2021 | 224.66 | 225.12 | 222.66 | 224.59 | 1,766,959 | -0.64(-0.29%) |
Aug 16, 2021 | 223.40 | 225.31 | 222.98 | 225.24 | 2,327,293 | +2.01(+0.90%) |
Aug 13, 2021 | 221.33 | 223.40 | 220.84 | 223.23 | 1,818,379 | +2.01(+0.91%) |
Aug 12, 2021 | 220.59 | 221.30 | 219.70 | 221.22 | 1,595,084 | +1.05(+0.48%) |
Aug 11, 2021 | 218.90 | 220.53 | 218.49 | 220.17 | 2,106,541 | +1.96(+0.90%) |
Aug 10, 2021 | 219.75 | 219.75 | 218.01 | 218.21 | 2,169,220 | -1.15(-0.52%) |
Aug 09, 2021 | 220.40 | 220.66 | 218.75 | 219.36 | 2,238,193 | -1.48(-0.67%) |
Aug 06, 2021 | 221.23 | 221.66 | 220.28 | 220.83 | 1,667,640 | -0.15(-0.07%) |
Aug 05, 2021 | 220.35 | 221.35 | 219.04 | 220.98 | 2,383,839 | +1.49(+0.68%) |
Aug 04, 2021 | 221.01 | 221.15 | 217.83 | 219.50 | 2,396,528 | -1.98(-0.89%) |
Aug 03, 2021 | 223.92 | 224.28 | 219.89 | 221.48 | 3,530,325 | -2.94(-1.31%) |
Aug 02, 2021 | 228.29 | 228.70 | 224.04 | 224.42 | 2,881,865 | -2.44(-1.08%) |
Jul 30, 2021 | 227.93 | 229.39 | 226.40 | 226.86 | 2,500,063 | -1.22(-0.54%) |
Jul 29, 2021 | 227.43 | 229.19 | 227.11 | 228.09 | 2,751,759 | +2.09(+0.93%) |
Jul 28, 2021 | 226.67 | 227.88 | 223.72 | 225.99 | 5,292,429 | -4.27(-1.86%) |
Jul 27, 2021 | 228.23 | 230.92 | 228.12 | 230.27 | 3,351,259 | +2.22(+0.97%) |
Jul 26, 2021 | 226.20 | 228.60 | 225.82 | 228.05 | 2,821,685 | +0.95(+0.42%) |
Jul 23, 2021 | 224.45 | 229.05 | 223.96 | 227.10 | 4,275,612 | +4.01(+1.80%) |
Jul 22, 2021 | 220.26 | 224.04 | 219.81 | 223.09 | 2,714,682 | +2.56(+1.16%) |
Jul 21, 2021 | 220.57 | 222.56 | 219.86 | 220.53 | 2,296,823 | +1.55(+0.71%) |
Jul 20, 2021 | 215.59 | 220.14 | 215.18 | 218.97 | 3,503,224 | +4.68(+2.19%) |
Jul 19, 2021 | 217.21 | 218.08 | 211.64 | 214.29 | 4,037,850 | -5.13(-2.34%) |
Jul 16, 2021 | 222.26 | 222.35 | 219.08 | 219.42 | 1,798,626 | -1.99(-0.90%) |
Jul 15, 2021 | 221.14 | 221.89 | 219.58 | 221.41 | 2,317,245 | -0.23(-0.11%) |
Jul 14, 2021 | 221.55 | 223.44 | 221.19 | 221.65 | 2,132,495 | +0.90(+0.41%) |
Jul 13, 2021 | 220.27 | 221.97 | 219.84 | 220.75 | 2,015,663 | +0.52(+0.24%) |
Jul 12, 2021 | 219.27 | 220.82 | 219.19 | 220.23 | 2,309,438 | -0.06(-0.03%) |
Jul 09, 2021 | 218.79 | 220.81 | 217.84 | 220.29 | 2,739,583 | +2.65(+1.22%) |
Jul 08, 2021 | 217.74 | 218.56 | 216.80 | 217.64 | 2,067,592 | -1.67(-0.76%) |
Jul 07, 2021 | 216.78 | 219.65 | 216.59 | 219.31 | 2,213,644 | +1.76(+0.81%) |
Jul 06, 2021 | 218.40 | 218.63 | 215.92 | 217.55 | 1,885,338 | -0.82(-0.38%) |
Jul 02, 2021 | 217.86 | 218.82 | 217.26 | 218.38 | 1,980,910 | +1.27(+0.59%) |