Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 218.15 | 218.15 | 211.47 | 211.57 | 6,281,434 | -6.55(-3.00%) |
Sep 29, 2021 | 216.93 | 219.75 | 216.23 | 218.12 | 2,870,427 | +2.23(+1.03%) |
Sep 28, 2021 | 219.09 | 219.51 | 215.35 | 215.89 | 3,430,681 | -4.75(-2.15%) |
Sep 27, 2021 | 222.19 | 224.12 | 219.99 | 220.64 | 2,797,697 | -2.65(-1.18%) |
Sep 24, 2021 | 223.19 | 224.56 | 222.31 | 223.29 | 2,055,990 | -1.14(-0.51%) |
Sep 23, 2021 | 225.19 | 226.74 | 224.21 | 224.43 | 2,211,586 | +0.83(+0.37%) |
Sep 22, 2021 | 224.15 | 225.08 | 221.70 | 223.59 | 2,471,567 | +0.42(+0.19%) |
Sep 21, 2021 | 224.58 | 226.63 | 223.11 | 223.17 | 2,112,394 | -0.77(-0.34%) |
Sep 20, 2021 | 225.18 | 227.66 | 221.55 | 223.94 | 3,599,079 | -4.19(-1.84%) |
Sep 17, 2021 | 227.00 | 229.84 | 227.00 | 228.12 | 4,040,358 | -0.26(-0.11%) |
Sep 16, 2021 | 226.79 | 228.89 | 226.35 | 228.38 | 2,342,806 | +2.60(+1.15%) |
Sep 15, 2021 | 224.11 | 226.45 | 223.62 | 225.78 | 2,111,921 | +1.76(+0.78%) |
Sep 14, 2021 | 225.09 | 226.03 | 223.60 | 224.03 | 2,057,401 | -0.80(-0.35%) |
Sep 13, 2021 | 227.04 | 227.73 | 223.44 | 224.82 | 3,105,414 | -1.33(-0.59%) |
Sep 10, 2021 | 228.62 | 229.08 | 225.83 | 226.16 | 2,107,270 | -0.83(-0.37%) |
Sep 09, 2021 | 227.48 | 228.73 | 226.23 | 226.99 | 2,675,839 | -0.62(-0.27%) |
Sep 08, 2021 | 224.48 | 227.68 | 224.17 | 227.61 | 3,074,211 | +3.13(+1.40%) |
Sep 07, 2021 | 225.58 | 226.20 | 223.43 | 224.47 | 2,948,778 | -1.47(-0.65%) |
Sep 03, 2021 | 226.66 | 226.75 | 224.73 | 225.94 | 3,624,650 | -1.39(-0.61%) |
Sep 02, 2021 | 227.81 | 228.39 | 226.72 | 227.33 | 2,728,568 | -0.52(-0.23%) |
Sep 01, 2021 | 228.43 | 228.43 | 225.90 | 227.85 | 3,131,927 | -0.56(-0.25%) |
Aug 31, 2021 | 230.42 | 230.57 | 226.97 | 228.41 | 4,287,200 | -2.20(-0.95%) |
Aug 30, 2021 | 230.47 | 232.48 | 230.42 | 230.61 | 2,263,150 | +0.17(+0.07%) |
Aug 27, 2021 | 229.49 | 231.64 | 229.05 | 230.45 | 2,877,389 | +0.20(+0.09%) |
Aug 26, 2021 | 231.60 | 231.68 | 228.71 | 230.24 | 3,155,918 | -2.03(-0.87%) |
Aug 25, 2021 | 231.67 | 233.29 | 230.66 | 232.27 | 2,636,499 | +0.46(+0.20%) |
Aug 24, 2021 | 234.44 | 234.44 | 231.46 | 231.81 | 2,666,538 | -1.74(-0.74%) |
Aug 23, 2021 | 235.14 | 236.03 | 233.36 | 233.54 | 3,192,417 | -0.80(-0.34%) |
Aug 20, 2021 | 228.12 | 234.88 | 228.08 | 234.35 | 4,483,163 | +7.39(+3.26%) |
Aug 19, 2021 | 226.15 | 230.77 | 226.03 | 226.96 | 5,478,516 | -2.01(-0.88%) |
Aug 18, 2021 | 230.27 | 236.56 | 227.74 | 228.97 | 9,629,771 | -6.54(-2.78%) |
Aug 17, 2021 | 240.87 | 240.87 | 233.10 | 235.50 | 7,151,637 | -7.03(-2.90%) |
Aug 16, 2021 | 239.71 | 242.85 | 236.63 | 242.53 | 3,686,882 | +1.48(+0.62%) |
Aug 13, 2021 | 242.11 | 243.04 | 240.20 | 241.05 | 3,331,453 | -0.31(-0.13%) |
Aug 12, 2021 | 243.27 | 243.87 | 240.60 | 241.36 | 2,459,793 | -1.04(-0.43%) |
Aug 11, 2021 | 243.82 | 246.14 | 241.89 | 242.40 | 3,188,259 | -0.98(-0.40%) |
Aug 10, 2021 | 242.37 | 244.93 | 241.48 | 243.38 | 3,653,842 | +1.53(+0.63%) |
Aug 09, 2021 | 239.72 | 242.20 | 239.70 | 241.85 | 2,721,361 | +2.14(+0.89%) |
Aug 06, 2021 | 241.41 | 242.39 | 239.02 | 239.71 | 2,649,423 | -1.21(-0.50%) |
Aug 05, 2021 | 241.26 | 242.13 | 239.61 | 240.92 | 2,389,936 | +0.80(+0.33%) |
Aug 04, 2021 | 240.74 | 242.29 | 239.85 | 240.12 | 2,600,193 | -1.54(-0.64%) |
Aug 03, 2021 | 237.89 | 242.67 | 237.75 | 241.66 | 2,757,181 | +4.57(+1.93%) |
Aug 02, 2021 | 241.55 | 241.76 | 234.84 | 237.09 | 3,444,588 | -3.51(-1.46%) |
Jul 30, 2021 | 240.31 | 242.82 | 238.46 | 240.60 | 3,045,179 | -0.56(-0.23%) |
Jul 29, 2021 | 237.96 | 241.28 | 237.22 | 241.16 | 3,311,690 | +3.91(+1.65%) |
Jul 28, 2021 | 237.13 | 238.58 | 236.29 | 237.25 | 3,048,873 | -0.87(-0.36%) |
Jul 27, 2021 | 239.63 | 239.87 | 235.66 | 238.12 | 3,294,109 | -2.30(-0.96%) |
Jul 26, 2021 | 240.44 | 241.82 | 238.79 | 240.42 | 2,536,712 | -0.16(-0.06%) |
Jul 23, 2021 | 237.58 | 240.65 | 237.35 | 240.58 | 2,188,363 | +3.71(+1.56%) |
Jul 22, 2021 | 237.23 | 237.59 | 235.00 | 236.87 | 2,681,834 | +0.88(+0.37%) |
Jul 21, 2021 | 235.25 | 236.34 | 234.38 | 235.99 | 2,454,901 | +1.24(+0.53%) |
Jul 20, 2021 | 231.43 | 236.29 | 230.13 | 234.75 | 3,042,091 | +3.31(+1.43%) |
Jul 19, 2021 | 229.92 | 232.09 | 229.07 | 231.45 | 3,458,421 | -0.03(-0.01%) |
Jul 16, 2021 | 234.01 | 234.15 | 231.21 | 231.47 | 3,706,226 | -1.64(-0.70%) |
Jul 15, 2021 | 233.53 | 234.59 | 232.28 | 233.11 | 2,870,960 | -0.64(-0.28%) |
Jul 14, 2021 | 232.79 | 234.15 | 231.90 | 233.76 | 2,797,647 | +1.73(+0.75%) |
Jul 13, 2021 | 230.87 | 233.58 | 230.87 | 232.03 | 2,595,870 | -0.45(-0.19%) |
Jul 12, 2021 | 229.95 | 232.69 | 229.60 | 232.48 | 3,316,637 | +3.37(+1.47%) |
Jul 09, 2021 | 229.05 | 231.10 | 228.00 | 229.10 | 2,932,217 | +0.00(+0.00%) |
Jul 08, 2021 | 226.76 | 229.46 | 225.89 | 229.10 | 2,487,504 | +0.95(+0.42%) |
Jul 07, 2021 | 226.37 | 228.93 | 226.29 | 228.16 | 2,208,927 | +1.94(+0.86%) |
Jul 06, 2021 | 227.26 | 227.96 | 223.92 | 226.22 | 2,501,019 | -1.04(-0.46%) |
Jul 02, 2021 | 225.34 | 227.63 | 225.08 | 227.26 | 2,364,416 | +2.87(+1.28%) |