Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 222.35 | 223.53 | 217.55 | 217.63 | 7,301,833 | -3.84(-1.73%) |
Sep 29, 2021 | 221.59 | 223.76 | 220.90 | 221.47 | 6,583,755 | +1.09(+0.50%) |
Sep 28, 2021 | 223.61 | 223.61 | 218.85 | 220.38 | 7,114,330 | -3.95(-1.76%) |
Sep 27, 2021 | 226.40 | 227.97 | 223.52 | 224.33 | 7,041,931 | -1.94(-0.86%) |
Sep 24, 2021 | 223.67 | 226.62 | 223.37 | 226.27 | 6,613,302 | +3.20(+1.44%) |
Sep 23, 2021 | 219.83 | 223.45 | 219.21 | 223.07 | 8,139,470 | +5.43(+2.50%) |
Sep 22, 2021 | 216.31 | 218.95 | 216.02 | 217.63 | 6,146,894 | +2.52(+1.17%) |
Sep 21, 2021 | 215.68 | 217.07 | 213.95 | 215.11 | 7,198,996 | +0.12(+0.05%) |
Sep 20, 2021 | 211.98 | 215.44 | 211.34 | 215.00 | 9,019,493 | -1.66(-0.77%) |
Sep 17, 2021 | 217.34 | 218.56 | 214.26 | 216.66 | 14,158,303 | -2.52(-1.15%) |
Sep 16, 2021 | 218.72 | 220.03 | 217.63 | 219.18 | 6,068,221 | +0.51(+0.23%) |
Sep 15, 2021 | 217.41 | 219.67 | 216.28 | 218.67 | 6,688,816 | +0.76(+0.35%) |
Sep 14, 2021 | 219.83 | 220.62 | 217.17 | 217.91 | 6,730,209 | -1.56(-0.71%) |
Sep 13, 2021 | 220.35 | 221.98 | 218.28 | 219.47 | 6,965,617 | -0.27(-0.12%) |
Sep 10, 2021 | 224.57 | 224.76 | 219.71 | 219.74 | 6,884,705 | -2.52(-1.13%) |
Sep 09, 2021 | 224.04 | 224.72 | 221.88 | 222.26 | 5,990,247 | -1.56(-0.70%) |
Sep 08, 2021 | 222.16 | 224.94 | 221.82 | 223.83 | 10,902,845 | +2.75(+1.25%) |
Sep 07, 2021 | 221.53 | 222.75 | 220.67 | 221.07 | 9,899,512 | +1.13(+0.52%) |
Sep 03, 2021 | 218.85 | 222.08 | 218.22 | 219.94 | 11,806,352 | +0.91(+0.42%) |
Sep 02, 2021 | 225.14 | 225.19 | 216.86 | 219.03 | 20,174,062 | -5.80(-2.58%) |
Sep 01, 2021 | 223.84 | 225.48 | 223.52 | 224.84 | 8,369,668 | +1.00(+0.45%) |
Aug 31, 2021 | 225.61 | 226.51 | 223.44 | 223.84 | 9,625,610 | -2.08(-0.92%) |
Aug 30, 2021 | 227.35 | 228.30 | 224.64 | 225.92 | 6,598,987 | -1.43(-0.63%) |
Aug 27, 2021 | 225.71 | 227.70 | 224.94 | 227.35 | 6,518,858 | +2.12(+0.94%) |
Aug 26, 2021 | 226.80 | 227.25 | 224.86 | 225.22 | 6,027,333 | -2.02(-0.89%) |
Aug 25, 2021 | 229.60 | 229.60 | 226.75 | 227.25 | 5,400,434 | -1.61(-0.70%) |
Aug 24, 2021 | 229.64 | 230.76 | 228.58 | 228.86 | 5,199,774 | +0.10(+0.04%) |
Aug 23, 2021 | 227.35 | 229.26 | 226.67 | 228.76 | 6,491,488 | +2.72(+1.20%) |
Aug 20, 2021 | 226.54 | 226.83 | 225.01 | 226.05 | 5,652,395 | -0.21(-0.09%) |
Aug 19, 2021 | 223.78 | 227.09 | 223.64 | 226.25 | 5,896,764 | -0.06(-0.03%) |
Aug 18, 2021 | 228.55 | 228.97 | 226.15 | 226.31 | 5,113,447 | -2.83(-1.24%) |
Aug 17, 2021 | 229.60 | 230.25 | 227.86 | 229.14 | 7,011,331 | -0.81(-0.35%) |
Aug 16, 2021 | 226.88 | 230.07 | 224.91 | 229.95 | 7,754,120 | +2.65(+1.16%) |
Aug 13, 2021 | 226.67 | 227.90 | 226.09 | 227.31 | 5,573,448 | +0.84(+0.37%) |
Aug 12, 2021 | 228.52 | 228.73 | 225.71 | 226.47 | 10,099,882 | -2.88(-1.26%) |
Aug 11, 2021 | 232.29 | 232.57 | 228.88 | 229.35 | 7,558,312 | -2.94(-1.26%) |
Aug 10, 2021 | 234.67 | 235.48 | 229.84 | 232.28 | 7,364,827 | -1.88(-0.80%) |
Aug 09, 2021 | 235.88 | 236.29 | 232.27 | 234.17 | 5,356,850 | -1.37(-0.58%) |
Aug 06, 2021 | 234.17 | 236.71 | 234.03 | 235.53 | 4,631,834 | +1.16(+0.50%) |
Aug 05, 2021 | 230.86 | 234.41 | 230.69 | 234.37 | 5,469,818 | +3.45(+1.50%) |
Aug 04, 2021 | 231.24 | 231.78 | 229.34 | 230.92 | 8,374,805 | -0.41(-0.18%) |
Aug 03, 2021 | 234.78 | 235.53 | 228.34 | 231.33 | 10,082,288 | -2.62(-1.12%) |
Aug 02, 2021 | 240.26 | 241.81 | 232.58 | 233.95 | 10,237,245 | -6.45(-2.68%) |
Jul 30, 2021 | 241.20 | 242.42 | 240.02 | 240.40 | 5,949,352 | -1.49(-0.62%) |
Jul 29, 2021 | 242.08 | 244.30 | 241.09 | 241.90 | 7,679,609 | +0.96(+0.40%) |
Jul 28, 2021 | 243.97 | 245.39 | 239.94 | 240.94 | 9,258,812 | -3.89(-1.59%) |
Jul 27, 2021 | 243.13 | 246.53 | 242.19 | 244.83 | 7,210,725 | +0.66(+0.27%) |
Jul 26, 2021 | 243.16 | 244.27 | 241.68 | 244.17 | 4,999,204 | +1.20(+0.49%) |
Jul 23, 2021 | 240.76 | 243.94 | 240.76 | 242.97 | 6,935,086 | +4.76(+2.00%) |
Jul 22, 2021 | 237.86 | 239.39 | 237.24 | 238.21 | 10,550,201 | +0.47(+0.20%) |
Jul 21, 2021 | 237.38 | 240.90 | 236.41 | 237.74 | 11,520,326 | +0.94(+0.40%) |
Jul 20, 2021 | 234.79 | 238.28 | 233.69 | 236.80 | 7,248,024 | +2.23(+0.95%) |
Jul 19, 2021 | 237.27 | 238.51 | 233.09 | 234.57 | 11,759,643 | -7.52(-3.11%) |
Jul 16, 2021 | 243.92 | 244.37 | 241.67 | 242.09 | 8,890,938 | -0.42(-0.17%) |
Jul 15, 2021 | 239.35 | 242.75 | 239.35 | 242.51 | 10,385,707 | +2.50(+1.04%) |
Jul 14, 2021 | 237.31 | 240.81 | 236.92 | 240.01 | 8,907,753 | +3.55(+1.50%) |
Jul 13, 2021 | 232.46 | 236.59 | 232.46 | 236.46 | 8,280,271 | +4.37(+1.88%) |
Jul 12, 2021 | 231.81 | 232.71 | 231.50 | 232.09 | 7,191,141 | -0.59(-0.25%) |
Jul 09, 2021 | 232.96 | 233.63 | 231.65 | 232.68 | 5,756,077 | +1.81(+0.79%) |
Jul 08, 2021 | 231.21 | 231.31 | 228.85 | 230.86 | 6,546,454 | -3.31(-1.41%) |
Jul 07, 2021 | 234.42 | 235.18 | 232.51 | 234.17 | 4,474,555 | +0.39(+0.17%) |
Jul 06, 2021 | 233.68 | 234.76 | 231.45 | 233.78 | 8,248,999 | +0.95(+0.41%) |
Jul 02, 2021 | 230.10 | 232.98 | 230.09 | 232.83 | 4,493,769 | +3.40(+1.48%) |