Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 225.88 | 230.13 | 224.00 | 224.20 | 3,902,779 | +0.67(+0.30%) |
Sep 29, 2021 | 218.73 | 224.58 | 217.90 | 223.53 | 4,092,184 | +8.50(+3.95%) |
Sep 28, 2021 | 219.68 | 219.69 | 213.67 | 215.03 | 3,696,405 | -4.66(-2.12%) |
Sep 27, 2021 | 223.15 | 224.21 | 218.92 | 219.69 | 2,867,144 | -5.12(-2.28%) |
Sep 24, 2021 | 225.87 | 228.41 | 224.48 | 224.81 | 1,692,777 | -0.48(-0.22%) |
Sep 23, 2021 | 222.50 | 227.25 | 222.22 | 225.29 | 1,970,768 | +3.76(+1.70%) |
Sep 22, 2021 | 223.18 | 224.18 | 220.91 | 221.53 | 2,606,938 | -1.81(-0.81%) |
Sep 21, 2021 | 225.18 | 226.79 | 222.93 | 223.34 | 2,239,177 | -1.43(-0.63%) |
Sep 20, 2021 | 221.33 | 225.83 | 220.55 | 224.77 | 2,889,028 | +1.49(+0.67%) |
Sep 17, 2021 | 222.90 | 223.99 | 221.46 | 223.28 | 4,617,161 | -0.91(-0.41%) |
Sep 16, 2021 | 227.14 | 227.73 | 222.92 | 224.19 | 3,048,564 | -2.61(-1.15%) |
Sep 15, 2021 | 226.65 | 232.28 | 226.15 | 226.80 | 2,888,207 | +0.62(+0.27%) |
Sep 14, 2021 | 231.64 | 232.68 | 225.10 | 226.18 | 3,943,745 | -4.72(-2.05%) |
Sep 13, 2021 | 232.92 | 234.00 | 228.18 | 230.90 | 2,919,406 | -1.50(-0.64%) |
Sep 10, 2021 | 235.02 | 236.66 | 231.50 | 232.40 | 4,780,934 | -0.49(-0.21%) |
Sep 09, 2021 | 245.78 | 246.49 | 232.56 | 232.88 | 5,128,352 | -14.40(-5.82%) |
Sep 08, 2021 | 247.05 | 248.13 | 246.16 | 247.28 | 1,589,529 | +0.04(+0.02%) |
Sep 07, 2021 | 251.32 | 253.09 | 246.87 | 247.24 | 2,477,147 | -4.59(-1.82%) |
Sep 03, 2021 | 253.09 | 253.09 | 249.17 | 251.83 | 1,158,893 | -0.04(-0.02%) |
Sep 02, 2021 | 249.78 | 252.03 | 248.87 | 251.87 | 1,514,832 | +2.11(+0.84%) |
Sep 01, 2021 | 250.87 | 251.10 | 246.94 | 249.77 | 3,047,179 | -0.86(-0.34%) |
Aug 31, 2021 | 255.05 | 255.82 | 250.21 | 250.63 | 2,816,647 | -3.90(-1.53%) |
Aug 30, 2021 | 253.29 | 256.24 | 251.91 | 254.53 | 1,340,479 | +2.48(+0.99%) |
Aug 27, 2021 | 254.74 | 255.32 | 250.91 | 252.05 | 1,896,127 | -1.52(-0.60%) |
Aug 26, 2021 | 256.17 | 257.71 | 252.85 | 253.57 | 1,785,923 | -2.47(-0.97%) |
Aug 25, 2021 | 254.99 | 256.68 | 253.54 | 256.05 | 2,461,582 | +1.07(+0.42%) |
Aug 24, 2021 | 258.31 | 259.51 | 254.02 | 254.98 | 3,850,458 | -4.90(-1.89%) |
Aug 23, 2021 | 264.23 | 264.82 | 259.76 | 259.88 | 2,513,348 | -3.00(-1.14%) |
Aug 20, 2021 | 261.39 | 264.77 | 261.08 | 262.88 | 1,583,797 | +0.50(+0.19%) |
Aug 19, 2021 | 258.26 | 263.79 | 257.56 | 262.38 | 1,959,103 | +1.82(+0.70%) |
Aug 18, 2021 | 263.94 | 266.61 | 260.08 | 260.56 | 2,604,659 | -4.07(-1.54%) |
Aug 17, 2021 | 263.12 | 267.69 | 259.26 | 264.62 | 2,159,768 | +2.69(+1.03%) |
Aug 16, 2021 | 257.02 | 262.25 | 256.43 | 261.94 | 2,703,447 | +5.56(+2.17%) |
Aug 13, 2021 | 255.35 | 257.81 | 255.22 | 256.38 | 1,527,714 | +0.72(+0.28%) |
Aug 12, 2021 | 255.40 | 256.69 | 253.74 | 255.66 | 2,165,080 | +0.21(+0.08%) |
Aug 11, 2021 | 260.75 | 262.06 | 254.05 | 255.44 | 2,908,954 | -5.17(-1.99%) |
Aug 10, 2021 | 258.01 | 262.19 | 257.45 | 260.62 | 2,130,023 | +2.21(+0.86%) |
Aug 09, 2021 | 255.91 | 264.09 | 255.83 | 258.40 | 3,347,715 | +3.60(+1.41%) |
Aug 06, 2021 | 254.87 | 255.61 | 252.19 | 254.81 | 2,228,250 | -0.73(-0.28%) |
Aug 05, 2021 | 254.65 | 256.81 | 252.76 | 255.53 | 2,339,095 | +1.66(+0.66%) |
Aug 04, 2021 | 247.61 | 261.78 | 247.05 | 253.87 | 4,024,324 | +6.27(+2.53%) |
Aug 03, 2021 | 236.73 | 250.87 | 236.73 | 247.60 | 5,588,832 | +9.08(+3.81%) |
Aug 02, 2021 | 237.68 | 239.76 | 236.24 | 238.52 | 2,024,762 | +3.00(+1.27%) |
Jul 30, 2021 | 236.87 | 237.89 | 234.68 | 235.52 | 1,969,680 | -1.77(-0.75%) |
Jul 29, 2021 | 239.39 | 240.10 | 234.30 | 237.29 | 1,989,540 | -1.14(-0.48%) |
Jul 28, 2021 | 235.39 | 240.26 | 234.69 | 238.43 | 1,745,258 | +2.83(+1.20%) |
Jul 27, 2021 | 235.72 | 236.06 | 234.71 | 235.60 | 2,188,270 | +0.36(+0.15%) |
Jul 26, 2021 | 234.62 | 237.24 | 234.62 | 235.24 | 2,769,682 | -0.91(-0.38%) |
Jul 23, 2021 | 231.44 | 236.53 | 230.74 | 236.15 | 2,531,271 | +5.47(+2.37%) |
Jul 22, 2021 | 229.50 | 231.84 | 228.62 | 230.67 | 1,761,200 | +1.16(+0.51%) |
Jul 21, 2021 | 228.63 | 229.59 | 225.93 | 229.51 | 1,707,432 | +2.19(+0.97%) |
Jul 20, 2021 | 227.30 | 229.96 | 226.27 | 227.32 | 2,375,674 | +0.85(+0.38%) |
Jul 19, 2021 | 223.51 | 226.62 | 223.01 | 226.47 | 2,384,077 | +1.62(+0.72%) |
Jul 16, 2021 | 224.88 | 225.40 | 223.63 | 224.84 | 2,304,598 | +0.96(+0.43%) |
Jul 15, 2021 | 227.31 | 228.25 | 223.13 | 223.88 | 3,733,644 | -4.72(-2.06%) |
Jul 14, 2021 | 228.06 | 229.45 | 227.04 | 228.60 | 2,174,736 | +1.02(+0.45%) |
Jul 13, 2021 | 228.25 | 228.89 | 226.36 | 227.59 | 2,041,957 | -0.69(-0.30%) |
Jul 12, 2021 | 227.46 | 230.20 | 227.44 | 228.27 | 3,027,856 | +0.99(+0.43%) |
Jul 09, 2021 | 229.40 | 230.66 | 225.12 | 227.29 | 4,166,927 | -2.06(-0.90%) |
Jul 08, 2021 | 224.91 | 229.49 | 224.49 | 229.35 | 2,513,226 | +1.26(+0.55%) |
Jul 07, 2021 | 227.50 | 228.84 | 225.81 | 228.09 | 3,247,968 | +0.39(+0.17%) |
Jul 06, 2021 | 226.16 | 227.85 | 225.59 | 227.70 | 3,231,325 | +1.41(+0.62%) |
Jul 02, 2021 | 224.37 | 226.53 | 223.75 | 226.29 | 2,061,719 | +2.74(+1.22%) |