Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 228.55 | 229.93 | 224.30 | 224.30 | 655,316 | -3.22(-1.42%) |
Sep 29, 2021 | 226.31 | 228.96 | 226.03 | 227.53 | 610,239 | +1.92(+0.85%) |
Sep 28, 2021 | 229.28 | 229.28 | 225.25 | 225.60 | 742,259 | -5.01(-2.17%) |
Sep 27, 2021 | 232.43 | 232.62 | 230.08 | 230.62 | 486,268 | -1.84(-0.79%) |
Sep 24, 2021 | 231.36 | 233.52 | 230.86 | 232.46 | 659,171 | +0.54(+0.23%) |
Sep 23, 2021 | 231.80 | 234.68 | 231.74 | 231.92 | 461,150 | +1.02(+0.44%) |
Sep 22, 2021 | 229.25 | 232.64 | 228.65 | 230.90 | 929,507 | +3.50(+1.54%) |
Sep 21, 2021 | 227.68 | 228.53 | 225.27 | 227.40 | 760,654 | +1.24(+0.55%) |
Sep 20, 2021 | 226.41 | 227.82 | 224.20 | 226.16 | 695,708 | -3.06(-1.34%) |
Sep 17, 2021 | 232.37 | 234.04 | 228.39 | 229.22 | 1,510,849 | -4.73(-2.02%) |
Sep 16, 2021 | 236.37 | 236.52 | 232.90 | 233.96 | 474,550 | -1.59(-0.68%) |
Sep 15, 2021 | 232.53 | 236.25 | 231.14 | 235.55 | 1,160,620 | +3.05(+1.31%) |
Sep 14, 2021 | 233.69 | 233.77 | 230.62 | 232.50 | 831,918 | -0.22(-0.10%) |
Sep 13, 2021 | 234.89 | 235.41 | 231.50 | 232.72 | 877,899 | -0.90(-0.38%) |
Sep 10, 2021 | 236.35 | 236.35 | 233.43 | 233.62 | 648,891 | -1.27(-0.54%) |
Sep 09, 2021 | 237.53 | 237.74 | 234.61 | 234.89 | 1,004,811 | -2.35(-0.99%) |
Sep 08, 2021 | 235.90 | 237.62 | 235.53 | 237.24 | 419,176 | +1.51(+0.64%) |
Sep 07, 2021 | 235.01 | 236.56 | 234.14 | 235.72 | 687,501 | +0.02(+0.01%) |
Sep 03, 2021 | 236.34 | 237.22 | 235.44 | 235.70 | 579,994 | -1.14(-0.48%) |
Sep 02, 2021 | 235.30 | 236.93 | 233.82 | 236.84 | 574,487 | +2.47(+1.06%) |
Sep 01, 2021 | 235.09 | 235.10 | 233.41 | 234.37 | 644,242 | -0.73(-0.31%) |
Aug 31, 2021 | 235.75 | 235.75 | 233.35 | 235.10 | 1,113,279 | -0.33(-0.14%) |
Aug 30, 2021 | 233.93 | 235.64 | 233.75 | 235.43 | 396,812 | +1.69(+0.72%) |
Aug 27, 2021 | 234.95 | 235.41 | 233.01 | 233.74 | 777,786 | -0.23(-0.10%) |
Aug 26, 2021 | 232.70 | 234.40 | 231.44 | 233.97 | 500,215 | +1.66(+0.71%) |
Aug 25, 2021 | 230.94 | 233.52 | 230.42 | 232.31 | 908,082 | +2.13(+0.92%) |
Aug 24, 2021 | 230.07 | 231.29 | 229.28 | 230.19 | 607,659 | +0.09(+0.04%) |
Aug 23, 2021 | 231.72 | 232.18 | 229.58 | 230.10 | 725,444 | -0.93(-0.40%) |
Aug 20, 2021 | 228.40 | 231.05 | 227.59 | 231.03 | 1,255,927 | +2.49(+1.09%) |
Aug 19, 2021 | 223.17 | 230.04 | 223.14 | 228.54 | 908,098 | +3.37(+1.50%) |
Aug 18, 2021 | 225.32 | 226.86 | 224.12 | 225.17 | 674,897 | -0.48(-0.21%) |
Aug 17, 2021 | 225.16 | 226.08 | 224.50 | 225.65 | 600,887 | -0.47(-0.21%) |
Aug 16, 2021 | 223.86 | 226.25 | 223.11 | 226.13 | 601,397 | +1.80(+0.80%) |
Aug 13, 2021 | 222.74 | 224.40 | 222.20 | 224.33 | 640,478 | +2.40(+1.08%) |
Aug 12, 2021 | 218.71 | 221.96 | 218.28 | 221.93 | 885,399 | +3.26(+1.49%) |
Aug 11, 2021 | 222.05 | 222.05 | 218.31 | 218.66 | 578,633 | -2.47(-1.12%) |
Aug 10, 2021 | 219.74 | 221.82 | 219.74 | 221.14 | 629,317 | +1.49(+0.68%) |
Aug 09, 2021 | 219.98 | 222.57 | 219.37 | 219.65 | 747,475 | -0.34(-0.15%) |
Aug 06, 2021 | 216.85 | 223.23 | 215.84 | 219.98 | 1,301,070 | +6.02(+2.81%) |
Aug 05, 2021 | 214.64 | 215.46 | 212.58 | 213.97 | 631,180 | -0.48(-0.22%) |
Aug 04, 2021 | 216.59 | 216.59 | 213.73 | 214.45 | 706,880 | -2.14(-0.99%) |
Aug 03, 2021 | 215.93 | 216.88 | 214.66 | 216.59 | 434,905 | +1.02(+0.47%) |
Aug 02, 2021 | 216.46 | 217.96 | 215.35 | 215.56 | 591,111 | +0.01(+0.00%) |
Jul 30, 2021 | 214.92 | 216.09 | 214.92 | 215.56 | 681,590 | +0.14(+0.06%) |
Jul 29, 2021 | 215.62 | 216.40 | 214.83 | 215.42 | 547,199 | +2.21(+1.04%) |
Jul 28, 2021 | 213.61 | 214.14 | 212.36 | 213.21 | 572,913 | -0.16(-0.08%) |
Jul 27, 2021 | 213.13 | 214.26 | 211.36 | 213.37 | 522,821 | -0.98(-0.46%) |
Jul 26, 2021 | 213.07 | 214.51 | 212.49 | 214.35 | 468,583 | +0.93(+0.44%) |
Jul 23, 2021 | 213.25 | 213.99 | 211.68 | 213.42 | 471,427 | +1.52(+0.72%) |
Jul 22, 2021 | 210.49 | 211.93 | 209.41 | 211.90 | 435,636 | +0.67(+0.32%) |
Jul 21, 2021 | 211.22 | 211.47 | 209.51 | 211.22 | 504,746 | +0.81(+0.38%) |
Jul 20, 2021 | 209.68 | 211.34 | 208.97 | 210.41 | 755,833 | +1.91(+0.91%) |
Jul 19, 2021 | 209.11 | 210.52 | 207.25 | 208.51 | 601,175 | -3.26(-1.54%) |
Jul 16, 2021 | 214.21 | 215.28 | 211.59 | 211.77 | 605,856 | -2.54(-1.19%) |
Jul 15, 2021 | 214.27 | 215.59 | 213.23 | 214.31 | 457,876 | -0.27(-0.13%) |
Jul 14, 2021 | 215.14 | 216.25 | 214.18 | 214.58 | 498,514 | +0.68(+0.32%) |
Jul 13, 2021 | 215.42 | 215.82 | 213.40 | 213.90 | 408,279 | -0.99(-0.46%) |
Jul 12, 2021 | 216.20 | 216.60 | 214.44 | 214.89 | 443,969 | -1.24(-0.57%) |
Jul 09, 2021 | 215.62 | 216.41 | 213.30 | 216.13 | 532,963 | +2.13(+0.99%) |
Jul 08, 2021 | 212.29 | 215.85 | 212.26 | 214.01 | 729,465 | -2.06(-0.95%) |
Jul 07, 2021 | 214.94 | 216.38 | 212.95 | 216.07 | 477,096 | +1.39(+0.65%) |
Jul 06, 2021 | 213.84 | 215.04 | 211.77 | 214.68 | 784,201 | +1.92(+0.90%) |
Jul 02, 2021 | 211.40 | 213.86 | 210.68 | 212.76 | 668,083 | +2.20(+1.04%) |