Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 221.94 | 223.12 | 217.14 | 217.23 | 7,315,405 | -3.83(-1.73%) |
Sep 29, 2021 | 221.18 | 223.34 | 220.49 | 221.06 | 6,595,992 | +1.09(+0.50%) |
Sep 28, 2021 | 223.20 | 223.20 | 218.45 | 219.97 | 7,127,554 | -3.94(-1.76%) |
Sep 27, 2021 | 225.98 | 227.55 | 223.10 | 223.91 | 7,055,020 | -1.94(-0.86%) |
Sep 24, 2021 | 223.26 | 226.20 | 222.96 | 225.85 | 6,625,595 | +3.20(+1.44%) |
Sep 23, 2021 | 219.42 | 223.03 | 218.80 | 222.65 | 8,154,599 | +5.42(+2.50%) |
Sep 22, 2021 | 215.91 | 218.55 | 215.62 | 217.23 | 6,158,320 | +2.52(+1.17%) |
Sep 21, 2021 | 215.28 | 216.66 | 213.55 | 214.71 | 7,212,377 | +0.12(+0.05%) |
Sep 20, 2021 | 211.58 | 215.04 | 210.95 | 214.60 | 9,036,258 | -1.66(-0.77%) |
Sep 17, 2021 | 216.94 | 218.16 | 213.87 | 216.25 | 14,184,620 | -2.52(-1.15%) |
Sep 16, 2021 | 218.31 | 219.62 | 217.23 | 218.77 | 6,079,500 | +0.51(+0.23%) |
Sep 15, 2021 | 217.01 | 219.26 | 215.88 | 218.26 | 6,701,249 | +0.76(+0.35%) |
Sep 14, 2021 | 219.42 | 220.21 | 216.77 | 217.50 | 6,742,718 | -1.56(-0.71%) |
Sep 13, 2021 | 219.94 | 221.57 | 217.88 | 219.06 | 6,978,565 | -0.27(-0.12%) |
Sep 10, 2021 | 224.15 | 224.34 | 219.30 | 219.34 | 6,897,502 | -2.52(-1.13%) |
Sep 09, 2021 | 223.63 | 224.30 | 221.47 | 221.85 | 6,001,381 | -1.56(-0.70%) |
Sep 08, 2021 | 221.75 | 224.52 | 221.41 | 223.41 | 10,923,111 | +2.75(+1.25%) |
Sep 07, 2021 | 221.12 | 222.34 | 220.26 | 220.66 | 9,917,912 | +1.13(+0.52%) |
Sep 03, 2021 | 218.45 | 221.67 | 217.81 | 219.53 | 11,828,297 | +0.91(+0.41%) |
Sep 02, 2021 | 224.72 | 224.77 | 216.46 | 218.62 | 20,211,562 | -5.79(-2.58%) |
Sep 01, 2021 | 223.42 | 225.06 | 223.10 | 224.42 | 8,385,225 | +0.99(+0.44%) |
Aug 31, 2021 | 225.19 | 226.09 | 223.02 | 223.42 | 9,643,501 | -2.08(-0.92%) |
Aug 30, 2021 | 226.92 | 227.88 | 224.22 | 225.50 | 6,611,253 | -1.42(-0.63%) |
Aug 27, 2021 | 225.29 | 227.28 | 224.53 | 226.92 | 6,530,975 | +2.12(+0.94%) |
Aug 26, 2021 | 226.38 | 226.83 | 224.45 | 224.81 | 6,038,536 | -2.02(-0.89%) |
Aug 25, 2021 | 229.18 | 229.18 | 226.33 | 226.83 | 5,410,472 | -1.61(-0.70%) |
Aug 24, 2021 | 229.22 | 230.34 | 228.15 | 228.44 | 5,209,440 | +0.10(+0.04%) |
Aug 23, 2021 | 226.93 | 228.84 | 226.25 | 228.34 | 6,503,554 | +2.71(+1.20%) |
Aug 20, 2021 | 226.12 | 226.41 | 224.59 | 225.63 | 5,662,902 | -0.20(-0.09%) |
Aug 19, 2021 | 223.36 | 226.67 | 223.23 | 225.83 | 5,907,725 | -0.06(-0.03%) |
Aug 18, 2021 | 228.12 | 228.54 | 225.73 | 225.89 | 5,122,951 | -2.83(-1.24%) |
Aug 17, 2021 | 229.18 | 229.82 | 227.44 | 228.72 | 7,024,364 | -0.81(-0.35%) |
Aug 16, 2021 | 226.46 | 229.65 | 224.50 | 229.53 | 7,768,533 | +2.64(+1.16%) |
Aug 13, 2021 | 226.25 | 227.48 | 225.68 | 226.88 | 5,583,808 | +0.84(+0.37%) |
Aug 12, 2021 | 228.09 | 228.31 | 225.29 | 226.05 | 10,118,655 | -2.88(-1.26%) |
Aug 11, 2021 | 231.86 | 232.14 | 228.46 | 228.92 | 7,572,361 | -2.93(-1.26%) |
Aug 10, 2021 | 234.23 | 235.04 | 229.41 | 231.85 | 7,378,517 | -1.88(-0.80%) |
Aug 09, 2021 | 235.44 | 235.86 | 231.84 | 233.73 | 5,366,807 | -1.36(-0.58%) |
Aug 06, 2021 | 233.73 | 236.27 | 233.60 | 235.10 | 4,640,443 | +1.16(+0.50%) |
Aug 05, 2021 | 230.43 | 233.98 | 230.26 | 233.94 | 5,479,985 | +3.45(+1.50%) |
Aug 04, 2021 | 230.81 | 231.35 | 228.91 | 230.49 | 8,390,372 | -0.41(-0.18%) |
Aug 03, 2021 | 234.35 | 235.09 | 227.92 | 230.90 | 10,101,029 | -2.62(-1.12%) |
Aug 02, 2021 | 239.81 | 241.36 | 232.15 | 233.52 | 10,256,274 | -6.44(-2.68%) |
Jul 30, 2021 | 240.76 | 241.97 | 239.58 | 239.96 | 5,960,410 | -1.49(-0.62%) |
Jul 29, 2021 | 241.63 | 243.84 | 240.64 | 241.45 | 7,693,884 | +0.95(+0.40%) |
Jul 28, 2021 | 243.52 | 244.93 | 239.49 | 240.49 | 9,276,022 | -3.89(-1.59%) |
Jul 27, 2021 | 242.68 | 246.07 | 241.74 | 244.38 | 7,224,128 | +0.66(+0.27%) |
Jul 26, 2021 | 242.70 | 243.81 | 241.23 | 243.72 | 5,008,497 | +1.20(+0.49%) |
Jul 23, 2021 | 240.32 | 243.48 | 240.32 | 242.52 | 6,947,977 | +4.75(+2.00%) |
Jul 22, 2021 | 237.41 | 238.94 | 236.80 | 237.77 | 10,569,812 | +0.47(+0.20%) |
Jul 21, 2021 | 236.94 | 240.45 | 235.97 | 237.30 | 11,541,740 | +0.94(+0.40%) |
Jul 20, 2021 | 234.36 | 237.83 | 233.26 | 236.36 | 7,261,497 | +2.23(+0.95%) |
Jul 19, 2021 | 236.83 | 238.07 | 232.66 | 234.13 | 11,781,502 | -7.51(-3.11%) |
Jul 16, 2021 | 243.46 | 243.92 | 241.22 | 241.64 | 8,907,465 | -0.42(-0.17%) |
Jul 15, 2021 | 238.91 | 242.30 | 238.91 | 242.06 | 10,405,012 | +2.49(+1.04%) |
Jul 14, 2021 | 236.87 | 240.37 | 236.48 | 239.57 | 8,924,310 | +3.55(+1.50%) |
Jul 13, 2021 | 232.03 | 236.15 | 232.03 | 236.02 | 8,295,662 | +4.36(+1.88%) |
Jul 12, 2021 | 231.38 | 232.28 | 231.07 | 231.66 | 7,204,508 | -0.58(-0.25%) |
Jul 09, 2021 | 232.53 | 233.20 | 231.22 | 232.24 | 5,766,776 | +1.81(+0.79%) |
Jul 08, 2021 | 230.78 | 230.88 | 228.43 | 230.43 | 6,558,623 | -3.30(-1.41%) |
Jul 07, 2021 | 233.99 | 234.75 | 232.08 | 233.73 | 4,482,872 | +0.39(+0.17%) |
Jul 06, 2021 | 233.25 | 234.33 | 231.02 | 233.34 | 8,264,332 | +0.94(+0.41%) |
Jul 02, 2021 | 229.67 | 232.55 | 229.66 | 232.40 | 4,502,122 | +3.39(+1.48%) |