Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 225.57 | 229.81 | 223.70 | 223.89 | 3,908,166 | +0.67(+0.30%) |
Sep 29, 2021 | 218.42 | 224.27 | 217.60 | 223.22 | 4,097,832 | +8.49(+3.95%) |
Sep 28, 2021 | 219.37 | 219.38 | 213.38 | 214.73 | 3,701,507 | -4.65(-2.12%) |
Sep 27, 2021 | 222.84 | 223.90 | 218.62 | 219.38 | 2,871,101 | -5.12(-2.28%) |
Sep 24, 2021 | 225.56 | 228.09 | 224.17 | 224.50 | 1,695,113 | -0.48(-0.22%) |
Sep 23, 2021 | 222.19 | 226.94 | 221.91 | 224.98 | 1,973,487 | +3.76(+1.70%) |
Sep 22, 2021 | 222.87 | 223.87 | 220.60 | 221.22 | 2,610,536 | -1.81(-0.81%) |
Sep 21, 2021 | 224.87 | 226.48 | 222.62 | 223.04 | 2,242,268 | -1.42(-0.63%) |
Sep 20, 2021 | 221.02 | 225.52 | 220.25 | 224.46 | 2,893,015 | +1.49(+0.67%) |
Sep 17, 2021 | 222.59 | 223.68 | 221.16 | 222.97 | 4,623,533 | -0.91(-0.41%) |
Sep 16, 2021 | 226.82 | 227.42 | 222.61 | 223.88 | 3,052,771 | -2.61(-1.15%) |
Sep 15, 2021 | 226.34 | 231.96 | 225.84 | 226.49 | 2,892,193 | +0.62(+0.27%) |
Sep 14, 2021 | 231.32 | 232.36 | 224.79 | 225.87 | 3,949,188 | -4.72(-2.05%) |
Sep 13, 2021 | 232.60 | 233.68 | 227.86 | 230.59 | 2,923,435 | -1.49(-0.64%) |
Sep 10, 2021 | 234.69 | 236.33 | 231.18 | 232.08 | 4,787,532 | -0.49(-0.21%) |
Sep 09, 2021 | 245.44 | 246.15 | 232.24 | 232.56 | 5,135,430 | -14.38(-5.82%) |
Sep 08, 2021 | 246.71 | 247.78 | 245.82 | 246.94 | 1,591,723 | +0.04(+0.02%) |
Sep 07, 2021 | 250.97 | 252.74 | 246.53 | 246.90 | 2,480,566 | -4.58(-1.82%) |
Sep 03, 2021 | 252.75 | 252.75 | 248.82 | 251.49 | 1,160,492 | -0.04(-0.02%) |
Sep 02, 2021 | 249.43 | 251.68 | 248.52 | 251.53 | 1,516,923 | +2.10(+0.84%) |
Sep 01, 2021 | 250.53 | 250.75 | 246.60 | 249.42 | 3,051,385 | -0.86(-0.34%) |
Aug 31, 2021 | 254.69 | 255.46 | 249.87 | 250.28 | 2,820,534 | -3.90(-1.53%) |
Aug 30, 2021 | 252.94 | 255.89 | 251.56 | 254.18 | 1,342,329 | +2.48(+0.99%) |
Aug 27, 2021 | 254.38 | 254.97 | 250.57 | 251.70 | 1,898,744 | -1.52(-0.60%) |
Aug 26, 2021 | 255.82 | 257.36 | 252.50 | 253.22 | 1,788,388 | -2.47(-0.97%) |
Aug 25, 2021 | 254.64 | 256.32 | 253.19 | 255.69 | 2,464,980 | +1.07(+0.42%) |
Aug 24, 2021 | 257.95 | 259.15 | 253.67 | 254.63 | 3,855,772 | -4.89(-1.89%) |
Aug 23, 2021 | 263.86 | 264.45 | 259.40 | 259.52 | 2,516,816 | -2.99(-1.14%) |
Aug 20, 2021 | 261.03 | 264.41 | 260.72 | 262.51 | 1,585,983 | +0.49(+0.19%) |
Aug 19, 2021 | 257.90 | 263.42 | 257.20 | 262.02 | 1,961,806 | +1.82(+0.70%) |
Aug 18, 2021 | 263.58 | 266.25 | 259.72 | 260.20 | 2,608,254 | -4.06(-1.54%) |
Aug 17, 2021 | 262.76 | 267.32 | 258.90 | 264.26 | 2,162,749 | +2.68(+1.03%) |
Aug 16, 2021 | 256.67 | 261.88 | 256.07 | 261.57 | 2,707,178 | +5.55(+2.17%) |
Aug 13, 2021 | 255.00 | 257.46 | 254.87 | 256.02 | 1,529,823 | +0.72(+0.28%) |
Aug 12, 2021 | 255.04 | 256.34 | 253.39 | 255.31 | 2,168,068 | +0.21(+0.08%) |
Aug 11, 2021 | 260.39 | 261.70 | 253.70 | 255.09 | 2,912,969 | -5.17(-1.99%) |
Aug 10, 2021 | 257.65 | 261.83 | 257.10 | 260.26 | 2,132,963 | +2.21(+0.86%) |
Aug 09, 2021 | 255.56 | 263.73 | 255.48 | 258.05 | 3,352,336 | +3.59(+1.41%) |
Aug 06, 2021 | 254.52 | 255.26 | 251.85 | 254.45 | 2,231,326 | -0.72(-0.28%) |
Aug 05, 2021 | 254.30 | 256.45 | 252.42 | 255.18 | 2,342,324 | +1.66(+0.66%) |
Aug 04, 2021 | 247.27 | 261.42 | 246.71 | 253.52 | 4,029,878 | +6.26(+2.53%) |
Aug 03, 2021 | 236.40 | 250.52 | 236.40 | 247.26 | 5,596,545 | +9.07(+3.81%) |
Aug 02, 2021 | 237.35 | 239.43 | 235.92 | 238.19 | 2,027,557 | +2.99(+1.27%) |
Jul 30, 2021 | 236.55 | 237.56 | 234.35 | 235.19 | 1,972,398 | -1.77(-0.75%) |
Jul 29, 2021 | 239.06 | 239.77 | 233.98 | 236.96 | 1,992,286 | -1.14(-0.48%) |
Jul 28, 2021 | 235.07 | 239.93 | 234.36 | 238.10 | 1,747,667 | +2.83(+1.20%) |
Jul 27, 2021 | 235.40 | 235.74 | 234.38 | 235.27 | 2,191,290 | +0.36(+0.15%) |
Jul 26, 2021 | 234.30 | 236.91 | 234.30 | 234.91 | 2,773,505 | -0.91(-0.39%) |
Jul 23, 2021 | 231.12 | 236.21 | 230.42 | 235.82 | 2,534,765 | +5.47(+2.37%) |
Jul 22, 2021 | 229.19 | 231.52 | 228.31 | 230.35 | 1,763,631 | +1.16(+0.51%) |
Jul 21, 2021 | 228.32 | 229.27 | 225.62 | 229.20 | 1,709,788 | +2.19(+0.97%) |
Jul 20, 2021 | 226.98 | 229.64 | 225.96 | 227.00 | 2,378,953 | +0.85(+0.38%) |
Jul 19, 2021 | 223.20 | 226.31 | 222.71 | 226.15 | 2,387,367 | +1.62(+0.72%) |
Jul 16, 2021 | 224.57 | 225.09 | 223.32 | 224.53 | 2,307,778 | +0.96(+0.43%) |
Jul 15, 2021 | 226.99 | 227.94 | 222.82 | 223.57 | 3,738,797 | -4.71(-2.06%) |
Jul 14, 2021 | 227.75 | 229.14 | 226.72 | 228.29 | 2,177,738 | +1.01(+0.45%) |
Jul 13, 2021 | 227.93 | 228.58 | 226.05 | 227.27 | 2,044,775 | -0.69(-0.30%) |
Jul 12, 2021 | 227.15 | 229.88 | 227.13 | 227.96 | 3,032,035 | +0.99(+0.43%) |
Jul 09, 2021 | 229.08 | 230.34 | 224.81 | 226.97 | 4,172,678 | -2.06(-0.90%) |
Jul 08, 2021 | 224.60 | 229.18 | 224.18 | 229.03 | 2,516,695 | +1.26(+0.55%) |
Jul 07, 2021 | 227.19 | 228.52 | 225.50 | 227.78 | 3,252,451 | +0.39(+0.17%) |
Jul 06, 2021 | 225.84 | 227.54 | 225.27 | 227.39 | 3,235,785 | +1.41(+0.62%) |
Jul 02, 2021 | 224.06 | 226.22 | 223.44 | 225.98 | 2,064,564 | +2.73(+1.22%) |