Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 231.27 | 231.62 | 225.36 | 225.28 | 1,285,169 | -4.70(-2.04%) |
Sep 29, 2021 | 230.96 | 232.28 | 229.61 | 229.98 | 1,474,522 | -0.92(-0.40%) |
Sep 28, 2021 | 230.91 | 232.12 | 229.35 | 230.91 | 1,459,329 | -0.38(-0.16%) |
Sep 27, 2021 | 230.79 | 234.59 | 230.78 | 231.28 | 1,326,465 | +0.52(+0.22%) |
Sep 24, 2021 | 228.14 | 232.30 | 227.72 | 230.76 | 1,251,120 | +2.73(+1.20%) |
Sep 23, 2021 | 226.83 | 229.16 | 226.61 | 228.03 | 1,414,014 | +2.50(+1.11%) |
Sep 22, 2021 | 226.19 | 228.70 | 225.18 | 225.54 | 1,135,022 | +0.26(+0.12%) |
Sep 21, 2021 | 229.99 | 229.99 | 224.69 | 225.28 | 1,283,801 | -2.18(-0.96%) |
Sep 20, 2021 | 228.86 | 229.41 | 225.59 | 227.46 | 1,392,389 | -4.22(-1.82%) |
Sep 17, 2021 | 232.50 | 234.34 | 230.84 | 231.68 | 2,438,970 | -1.84(-0.79%) |
Sep 16, 2021 | 234.70 | 235.98 | 233.17 | 233.52 | 1,160,012 | -0.58(-0.25%) |
Sep 15, 2021 | 230.84 | 234.65 | 230.82 | 234.11 | 1,960,530 | +3.61(+1.56%) |
Sep 14, 2021 | 231.64 | 231.64 | 227.84 | 230.50 | 1,801,744 | -0.71(-0.31%) |
Sep 13, 2021 | 234.78 | 235.04 | 229.44 | 231.21 | 1,362,614 | -1.52(-0.65%) |
Sep 10, 2021 | 234.21 | 235.05 | 232.48 | 232.72 | 1,310,004 | -0.44(-0.19%) |
Sep 09, 2021 | 234.65 | 235.23 | 232.28 | 233.17 | 981,946 | -1.89(-0.80%) |
Sep 08, 2021 | 233.88 | 236.02 | 232.48 | 235.06 | 1,142,338 | +1.39(+0.60%) |
Sep 07, 2021 | 235.64 | 236.62 | 232.89 | 233.66 | 1,364,513 | -2.12(-0.90%) |
Sep 03, 2021 | 237.92 | 238.84 | 234.86 | 235.78 | 1,399,379 | -3.09(-1.29%) |
Sep 02, 2021 | 237.90 | 239.94 | 237.69 | 238.87 | 1,123,233 | +1.35(+0.57%) |
Sep 01, 2021 | 238.59 | 240.06 | 235.93 | 237.53 | 1,597,959 | -1.22(-0.51%) |
Aug 31, 2021 | 243.66 | 243.83 | 237.34 | 238.74 | 2,052,494 | -4.42(-1.82%) |
Aug 30, 2021 | 245.68 | 245.73 | 242.63 | 243.16 | 1,089,895 | -2.43(-0.99%) |
Aug 27, 2021 | 245.00 | 246.72 | 244.49 | 245.59 | 819,880 | +1.18(+0.48%) |
Aug 26, 2021 | 246.07 | 247.89 | 242.34 | 244.41 | 1,132,836 | -1.51(-0.61%) |
Aug 25, 2021 | 244.26 | 246.75 | 243.51 | 245.91 | 1,335,273 | +1.63(+0.67%) |
Aug 24, 2021 | 248.26 | 248.81 | 243.87 | 244.29 | 1,643,745 | -3.94(-1.59%) |
Aug 23, 2021 | 247.64 | 251.04 | 247.21 | 248.22 | 789,322 | +1.26(+0.51%) |
Aug 20, 2021 | 247.33 | 248.41 | 246.23 | 246.96 | 768,873 | +0.07(+0.03%) |
Aug 19, 2021 | 247.60 | 251.09 | 245.25 | 246.89 | 1,196,885 | -2.91(-1.16%) |
Aug 18, 2021 | 250.44 | 254.15 | 249.76 | 249.80 | 916,447 | -1.36(-0.54%) |
Aug 17, 2021 | 253.20 | 253.20 | 248.18 | 251.16 | 968,891 | -2.83(-1.11%) |
Aug 16, 2021 | 253.02 | 254.44 | 251.25 | 253.99 | 1,151,496 | +0.76(+0.30%) |
Aug 13, 2021 | 253.35 | 254.21 | 251.49 | 253.22 | 1,139,444 | -0.08(-0.03%) |
Aug 12, 2021 | 249.39 | 253.52 | 249.29 | 253.31 | 1,194,348 | +3.11(+1.24%) |
Aug 11, 2021 | 244.65 | 250.70 | 244.13 | 250.20 | 1,481,704 | +6.25(+2.56%) |
Aug 10, 2021 | 241.42 | 245.22 | 241.23 | 243.95 | 991,349 | +3.20(+1.33%) |
Aug 09, 2021 | 240.44 | 241.56 | 239.83 | 240.75 | 911,675 | -0.32(-0.13%) |
Aug 06, 2021 | 239.64 | 242.31 | 239.22 | 241.07 | 1,064,160 | +2.48(+1.04%) |
Aug 05, 2021 | 238.89 | 240.38 | 236.98 | 238.59 | 1,048,971 | +0.81(+0.34%) |
Aug 04, 2021 | 241.10 | 241.98 | 236.90 | 237.77 | 1,124,257 | -4.82(-1.99%) |
Aug 03, 2021 | 240.89 | 244.15 | 239.92 | 242.59 | 820,467 | +2.42(+1.01%) |
Aug 02, 2021 | 242.91 | 245.06 | 239.47 | 240.17 | 885,087 | -1.57(-0.65%) |
Jul 30, 2021 | 239.82 | 241.80 | 239.18 | 241.74 | 1,114,218 | +1.68(+0.70%) |
Jul 29, 2021 | 241.53 | 244.04 | 239.93 | 240.06 | 1,078,338 | -0.82(-0.34%) |
Jul 28, 2021 | 246.31 | 247.13 | 237.87 | 240.89 | 1,608,279 | -5.63(-2.29%) |
Jul 27, 2021 | 246.76 | 250.20 | 245.66 | 246.52 | 1,048,274 | -2.20(-0.89%) |
Jul 26, 2021 | 248.26 | 250.42 | 246.91 | 248.72 | 959,786 | -0.04(-0.01%) |
Jul 23, 2021 | 247.90 | 249.86 | 247.37 | 248.76 | 1,109,082 | +1.33(+0.54%) |
Jul 22, 2021 | 248.62 | 249.76 | 246.65 | 247.43 | 1,389,757 | +3.05(+1.25%) |
Jul 21, 2021 | 241.91 | 245.30 | 241.91 | 244.38 | 1,436,431 | +3.58(+1.49%) |
Jul 20, 2021 | 238.42 | 242.36 | 238.42 | 240.80 | 1,061,593 | +2.82(+1.19%) |
Jul 19, 2021 | 239.09 | 240.31 | 236.51 | 237.98 | 1,432,529 | -6.31(-2.58%) |
Jul 16, 2021 | 247.55 | 247.81 | 244.22 | 244.29 | 1,839,445 | -2.67(-1.08%) |
Jul 15, 2021 | 243.77 | 247.73 | 243.77 | 246.96 | 1,398,202 | +1.54(+0.63%) |
Jul 14, 2021 | 246.08 | 247.22 | 245.11 | 245.42 | 1,156,128 | +0.45(+0.18%) |
Jul 13, 2021 | 244.77 | 246.29 | 244.38 | 244.97 | 957,453 | -0.48(-0.19%) |
Jul 12, 2021 | 244.88 | 246.56 | 243.56 | 245.45 | 1,067,327 | -1.74(-0.70%) |
Jul 09, 2021 | 247.81 | 248.96 | 243.77 | 247.19 | 2,006,053 | +9.25(+3.89%) |
Jul 08, 2021 | 249.12 | 250.54 | 237.31 | 237.94 | 3,986,768 | -18.35(-7.16%) |
Jul 07, 2021 | 251.68 | 257.39 | 251.55 | 256.29 | 1,444,190 | +3.76(+1.49%) |
Jul 06, 2021 | 253.27 | 254.30 | 248.89 | 252.53 | 1,916,357 | -1.47(-0.58%) |
Jul 02, 2021 | 252.56 | 254.91 | 251.86 | 254.00 | 1,528,794 | +1.53(+0.61%) |