Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 237.19 | 238.00 | 231.28 | 231.44 | 219,274 | -4.63(-1.96%) |
Sep 29, 2021 | 235.93 | 237.33 | 235.00 | 236.07 | 144,432 | +0.94(+0.40%) |
Sep 28, 2021 | 237.21 | 238.54 | 233.92 | 235.13 | 136,524 | -2.79(-1.17%) |
Sep 27, 2021 | 236.86 | 238.79 | 236.25 | 237.92 | 158,235 | +0.89(+0.38%) |
Sep 24, 2021 | 237.19 | 238.29 | 236.47 | 237.02 | 102,742 | -0.62(-0.26%) |
Sep 23, 2021 | 235.22 | 238.32 | 235.22 | 237.65 | 118,633 | +2.88(+1.23%) |
Sep 22, 2021 | 235.59 | 236.57 | 234.66 | 234.77 | 146,196 | +0.83(+0.35%) |
Sep 21, 2021 | 234.56 | 234.56 | 231.59 | 233.94 | 186,676 | -0.01(-0.00%) |
Sep 20, 2021 | 231.92 | 235.15 | 231.10 | 233.95 | 159,823 | -1.08(-0.46%) |
Sep 17, 2021 | 236.00 | 236.36 | 232.60 | 235.03 | 526,563 | -1.50(-0.63%) |
Sep 16, 2021 | 237.44 | 237.87 | 235.08 | 236.53 | 148,459 | -0.54(-0.23%) |
Sep 15, 2021 | 235.30 | 238.03 | 234.65 | 237.07 | 194,627 | +1.84(+0.78%) |
Sep 14, 2021 | 234.00 | 236.36 | 232.67 | 235.24 | 219,172 | +1.91(+0.82%) |
Sep 13, 2021 | 236.05 | 237.11 | 232.38 | 233.33 | 153,048 | -0.97(-0.41%) |
Sep 10, 2021 | 237.28 | 238.49 | 234.02 | 234.30 | 150,727 | -1.96(-0.83%) |
Sep 09, 2021 | 237.99 | 238.98 | 234.77 | 236.26 | 179,895 | -1.77(-0.74%) |
Sep 08, 2021 | 236.40 | 238.52 | 236.04 | 238.03 | 220,963 | +1.61(+0.68%) |
Sep 07, 2021 | 234.87 | 238.12 | 232.71 | 236.42 | 264,733 | +1.77(+0.75%) |
Sep 03, 2021 | 235.06 | 237.74 | 233.87 | 234.65 | 215,746 | -1.11(-0.47%) |
Sep 02, 2021 | 234.81 | 238.69 | 234.03 | 235.76 | 293,392 | +1.60(+0.68%) |
Sep 01, 2021 | 232.92 | 235.70 | 228.97 | 234.16 | 273,381 | +2.27(+0.98%) |
Aug 31, 2021 | 235.14 | 236.98 | 229.94 | 231.88 | 425,318 | -0.21(-0.09%) |
Aug 30, 2021 | 226.70 | 232.58 | 226.49 | 232.10 | 345,244 | +5.13(+2.26%) |
Aug 27, 2021 | 226.91 | 229.14 | 226.09 | 226.96 | 163,940 | +1.01(+0.45%) |
Aug 26, 2021 | 226.45 | 226.45 | 225.13 | 225.95 | 134,864 | -1.00(-0.44%) |
Aug 25, 2021 | 227.61 | 228.42 | 225.75 | 226.95 | 168,354 | +0.17(+0.07%) |
Aug 24, 2021 | 224.39 | 227.87 | 224.39 | 226.79 | 142,794 | +2.27(+1.01%) |
Aug 23, 2021 | 224.56 | 226.11 | 223.59 | 224.51 | 144,001 | +1.23(+0.55%) |
Aug 20, 2021 | 219.77 | 223.59 | 218.79 | 223.28 | 129,848 | +4.00(+1.82%) |
Aug 19, 2021 | 219.10 | 221.57 | 218.93 | 219.29 | 115,651 | -0.90(-0.41%) |
Aug 18, 2021 | 221.24 | 222.74 | 219.78 | 220.19 | 85,442 | -1.76(-0.79%) |
Aug 17, 2021 | 220.93 | 222.21 | 219.28 | 221.94 | 104,729 | -0.65(-0.29%) |
Aug 16, 2021 | 221.03 | 222.84 | 218.95 | 222.59 | 98,682 | +0.93(+0.42%) |
Aug 13, 2021 | 220.07 | 222.18 | 218.86 | 221.66 | 164,479 | +1.97(+0.90%) |
Aug 12, 2021 | 217.06 | 220.53 | 215.34 | 219.69 | 152,801 | +3.09(+1.43%) |
Aug 11, 2021 | 216.44 | 217.77 | 215.42 | 216.60 | 116,383 | +1.58(+0.74%) |
Aug 10, 2021 | 216.32 | 217.58 | 214.30 | 215.02 | 164,191 | -0.40(-0.18%) |
Aug 09, 2021 | 217.38 | 217.38 | 214.05 | 215.42 | 133,836 | -2.69(-1.23%) |
Aug 06, 2021 | 218.97 | 220.46 | 217.50 | 218.10 | 87,560 | -0.56(-0.26%) |
Aug 05, 2021 | 219.91 | 220.60 | 217.79 | 218.66 | 140,994 | -0.98(-0.45%) |
Aug 04, 2021 | 220.99 | 221.77 | 219.46 | 219.65 | 109,817 | -1.60(-0.72%) |
Aug 03, 2021 | 220.70 | 222.33 | 219.88 | 221.25 | 141,535 | +1.09(+0.49%) |
Aug 02, 2021 | 220.17 | 222.83 | 219.62 | 220.16 | 132,520 | +0.88(+0.40%) |
Jul 30, 2021 | 217.19 | 219.97 | 217.19 | 219.28 | 220,308 | +1.06(+0.48%) |
Jul 29, 2021 | 217.11 | 220.12 | 216.41 | 218.22 | 109,643 | +2.27(+1.05%) |
Jul 28, 2021 | 215.06 | 217.14 | 213.72 | 215.95 | 97,032 | +1.26(+0.59%) |
Jul 27, 2021 | 217.50 | 217.50 | 214.30 | 214.69 | 121,659 | -2.81(-1.29%) |
Jul 26, 2021 | 218.17 | 218.18 | 215.78 | 217.50 | 149,676 | -0.67(-0.31%) |
Jul 23, 2021 | 217.06 | 218.18 | 215.49 | 218.17 | 77,438 | +2.24(+1.04%) |
Jul 22, 2021 | 217.52 | 218.15 | 215.20 | 215.93 | 109,804 | -1.78(-0.82%) |
Jul 21, 2021 | 218.17 | 219.88 | 216.91 | 217.72 | 116,914 | +0.58(+0.27%) |
Jul 20, 2021 | 212.61 | 218.61 | 212.61 | 217.13 | 236,468 | +5.26(+2.48%) |
Jul 19, 2021 | 212.89 | 213.31 | 210.24 | 211.88 | 139,437 | -3.27(-1.52%) |
Jul 16, 2021 | 216.39 | 217.37 | 214.99 | 215.15 | 181,322 | -0.37(-0.17%) |
Jul 15, 2021 | 213.32 | 216.59 | 213.32 | 215.51 | 132,711 | +1.40(+0.65%) |
Jul 14, 2021 | 213.75 | 216.19 | 213.29 | 214.12 | 167,379 | +0.79(+0.37%) |
Jul 13, 2021 | 213.89 | 215.16 | 213.14 | 213.32 | 139,073 | -1.26(-0.59%) |
Jul 12, 2021 | 213.83 | 215.30 | 212.75 | 214.58 | 165,789 | -0.01(-0.00%) |
Jul 09, 2021 | 211.73 | 214.78 | 210.79 | 214.59 | 195,231 | +4.77(+2.27%) |
Jul 08, 2021 | 211.23 | 212.67 | 208.70 | 209.82 | 329,611 | -4.55(-2.12%) |
Jul 07, 2021 | 211.02 | 214.78 | 208.96 | 214.37 | 306,313 | +2.85(+1.35%) |
Jul 06, 2021 | 214.71 | 214.71 | 210.95 | 211.52 | 233,524 | -2.01(-0.94%) |
Jul 02, 2021 | 212.06 | 213.99 | 210.99 | 213.53 | 124,462 | +1.74(+0.82%) |