Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 229.16 | 230.54 | 224.90 | 224.90 | 653,576 | -3.23(-1.42%) |
Sep 29, 2021 | 226.91 | 229.57 | 226.63 | 228.13 | 608,618 | +1.93(+0.85%) |
Sep 28, 2021 | 229.89 | 229.89 | 225.85 | 226.21 | 740,288 | -5.02(-2.17%) |
Sep 27, 2021 | 233.05 | 233.24 | 230.70 | 231.23 | 484,976 | -1.85(-0.79%) |
Sep 24, 2021 | 231.97 | 234.14 | 231.47 | 233.08 | 657,420 | +0.54(+0.23%) |
Sep 23, 2021 | 232.42 | 235.31 | 232.35 | 232.54 | 459,925 | +1.03(+0.44%) |
Sep 22, 2021 | 229.86 | 233.26 | 229.25 | 231.51 | 927,039 | +3.50(+1.54%) |
Sep 21, 2021 | 228.29 | 229.14 | 225.87 | 228.00 | 758,634 | +1.24(+0.55%) |
Sep 20, 2021 | 227.02 | 228.43 | 224.80 | 226.77 | 693,861 | -3.07(-1.34%) |
Sep 17, 2021 | 232.99 | 234.67 | 229.00 | 229.84 | 1,506,837 | -4.74(-2.02%) |
Sep 16, 2021 | 237.00 | 237.15 | 233.52 | 234.58 | 473,290 | -1.60(-0.68%) |
Sep 15, 2021 | 233.15 | 236.88 | 231.75 | 236.18 | 1,157,538 | +3.06(+1.31%) |
Sep 14, 2021 | 234.31 | 234.40 | 231.24 | 233.12 | 829,709 | -0.22(-0.10%) |
Sep 13, 2021 | 235.51 | 236.03 | 232.11 | 233.34 | 875,568 | -0.90(-0.38%) |
Sep 10, 2021 | 236.98 | 236.98 | 234.05 | 234.24 | 647,168 | -1.27(-0.54%) |
Sep 09, 2021 | 238.16 | 238.37 | 235.23 | 235.51 | 1,002,142 | -2.36(-0.99%) |
Sep 08, 2021 | 236.53 | 238.25 | 236.15 | 237.87 | 418,063 | +1.52(+0.64%) |
Sep 07, 2021 | 235.64 | 237.19 | 234.77 | 236.35 | 685,675 | +0.02(+0.01%) |
Sep 03, 2021 | 236.97 | 237.85 | 236.07 | 236.33 | 578,454 | -1.14(-0.48%) |
Sep 02, 2021 | 235.93 | 237.56 | 234.44 | 237.47 | 572,961 | +2.48(+1.06%) |
Sep 01, 2021 | 235.71 | 235.72 | 234.03 | 234.99 | 642,531 | -0.73(-0.31%) |
Aug 31, 2021 | 236.38 | 236.38 | 233.97 | 235.72 | 1,110,322 | -0.33(-0.14%) |
Aug 30, 2021 | 234.56 | 236.27 | 234.37 | 236.05 | 395,758 | +1.69(+0.72%) |
Aug 27, 2021 | 235.58 | 236.04 | 233.63 | 234.36 | 775,720 | -0.23(-0.10%) |
Aug 26, 2021 | 233.32 | 235.03 | 232.06 | 234.59 | 498,887 | +1.66(+0.71%) |
Aug 25, 2021 | 231.55 | 234.15 | 231.03 | 232.93 | 905,670 | +2.13(+0.92%) |
Aug 24, 2021 | 230.69 | 231.91 | 229.89 | 230.80 | 606,045 | +0.09(+0.04%) |
Aug 23, 2021 | 232.34 | 232.79 | 230.19 | 230.71 | 723,518 | -0.94(-0.40%) |
Aug 20, 2021 | 229.01 | 231.67 | 228.19 | 231.65 | 1,252,592 | +2.50(+1.09%) |
Aug 19, 2021 | 223.76 | 230.65 | 223.74 | 229.15 | 905,687 | +3.38(+1.50%) |
Aug 18, 2021 | 225.92 | 227.46 | 224.71 | 225.77 | 673,105 | -0.48(-0.21%) |
Aug 17, 2021 | 225.76 | 226.68 | 225.10 | 226.25 | 599,291 | -0.47(-0.21%) |
Aug 16, 2021 | 224.46 | 226.85 | 223.71 | 226.73 | 599,800 | +1.81(+0.80%) |
Aug 13, 2021 | 223.33 | 225.00 | 222.79 | 224.92 | 638,777 | +2.40(+1.08%) |
Aug 12, 2021 | 219.30 | 222.55 | 218.86 | 222.52 | 883,048 | +3.27(+1.49%) |
Aug 11, 2021 | 222.65 | 222.65 | 218.89 | 219.25 | 577,096 | -2.48(-1.12%) |
Aug 10, 2021 | 220.33 | 222.41 | 220.33 | 221.73 | 627,646 | +1.50(+0.68%) |
Aug 09, 2021 | 220.57 | 223.17 | 219.96 | 220.23 | 745,490 | -0.34(-0.15%) |
Aug 06, 2021 | 217.43 | 223.82 | 216.42 | 220.57 | 1,297,615 | +6.03(+2.81%) |
Aug 05, 2021 | 215.21 | 216.04 | 213.15 | 214.54 | 629,504 | -0.48(-0.22%) |
Aug 04, 2021 | 217.17 | 217.17 | 214.30 | 215.02 | 705,003 | -2.14(-0.99%) |
Aug 03, 2021 | 216.51 | 217.46 | 215.23 | 217.16 | 433,750 | +1.02(+0.47%) |
Aug 02, 2021 | 217.04 | 218.54 | 215.93 | 216.14 | 589,541 | +0.01(+0.00%) |
Jul 30, 2021 | 215.49 | 216.66 | 215.49 | 216.13 | 679,780 | +0.13(+0.06%) |
Jul 29, 2021 | 216.20 | 216.98 | 215.41 | 216.00 | 545,746 | +2.22(+1.04%) |
Jul 28, 2021 | 214.18 | 214.71 | 212.93 | 213.78 | 571,391 | -0.16(-0.08%) |
Jul 27, 2021 | 213.70 | 214.83 | 211.93 | 213.94 | 521,432 | -0.98(-0.46%) |
Jul 26, 2021 | 213.64 | 215.08 | 213.05 | 214.92 | 467,338 | +0.94(+0.44%) |
Jul 23, 2021 | 213.82 | 214.56 | 212.24 | 213.99 | 470,175 | +1.53(+0.72%) |
Jul 22, 2021 | 211.05 | 212.49 | 209.97 | 212.46 | 434,479 | +0.68(+0.32%) |
Jul 21, 2021 | 211.79 | 212.04 | 210.07 | 211.79 | 503,405 | +0.81(+0.38%) |
Jul 20, 2021 | 210.24 | 211.90 | 209.53 | 210.98 | 753,825 | +1.91(+0.91%) |
Jul 19, 2021 | 209.66 | 211.08 | 207.80 | 209.06 | 599,578 | -3.27(-1.54%) |
Jul 16, 2021 | 214.78 | 215.85 | 212.15 | 212.34 | 604,248 | -2.55(-1.19%) |
Jul 15, 2021 | 214.84 | 216.16 | 213.79 | 214.88 | 456,660 | -0.27(-0.13%) |
Jul 14, 2021 | 215.72 | 216.82 | 214.75 | 215.16 | 497,190 | +0.69(+0.32%) |
Jul 13, 2021 | 216.00 | 216.40 | 213.96 | 214.47 | 407,195 | -0.99(-0.46%) |
Jul 12, 2021 | 216.78 | 217.18 | 215.01 | 215.46 | 442,790 | -1.25(-0.57%) |
Jul 09, 2021 | 216.20 | 216.99 | 213.87 | 216.71 | 531,547 | +2.13(+0.99%) |
Jul 08, 2021 | 212.86 | 216.43 | 212.83 | 214.58 | 727,527 | -2.06(-0.95%) |
Jul 07, 2021 | 215.51 | 216.96 | 213.51 | 216.64 | 475,829 | +1.39(+0.65%) |
Jul 06, 2021 | 214.41 | 215.61 | 212.33 | 215.25 | 782,119 | +1.92(+0.90%) |
Jul 02, 2021 | 211.96 | 214.43 | 211.24 | 213.33 | 666,309 | +2.20(+1.04%) |