Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 226.27 | 230.52 | 224.39 | 224.58 | 3,896,072 | +0.67(+0.30%) |
Sep 29, 2021 | 219.10 | 224.96 | 218.28 | 223.91 | 4,085,151 | +8.51(+3.95%) |
Sep 28, 2021 | 220.06 | 220.06 | 214.04 | 215.40 | 3,690,052 | -4.66(-2.12%) |
Sep 27, 2021 | 223.53 | 224.59 | 219.30 | 220.06 | 2,862,216 | -5.13(-2.28%) |
Sep 24, 2021 | 226.26 | 228.80 | 224.87 | 225.20 | 1,689,868 | -0.49(-0.22%) |
Sep 23, 2021 | 222.88 | 227.65 | 222.60 | 225.68 | 1,967,380 | +3.77(+1.70%) |
Sep 22, 2021 | 223.56 | 224.56 | 221.29 | 221.91 | 2,602,457 | -1.82(-0.81%) |
Sep 21, 2021 | 225.57 | 227.18 | 223.31 | 223.73 | 2,235,329 | -1.43(-0.63%) |
Sep 20, 2021 | 221.71 | 226.22 | 220.93 | 225.16 | 2,884,063 | +1.50(+0.67%) |
Sep 17, 2021 | 223.28 | 224.37 | 221.84 | 223.66 | 4,609,226 | -0.91(-0.41%) |
Sep 16, 2021 | 227.53 | 228.12 | 223.30 | 224.57 | 3,043,325 | -2.61(-1.15%) |
Sep 15, 2021 | 227.04 | 232.68 | 226.54 | 227.19 | 2,883,243 | +0.62(+0.27%) |
Sep 14, 2021 | 232.04 | 233.08 | 225.49 | 226.57 | 3,936,967 | -4.73(-2.05%) |
Sep 13, 2021 | 233.32 | 234.40 | 228.57 | 231.30 | 2,914,388 | -1.50(-0.64%) |
Sep 10, 2021 | 235.42 | 237.06 | 231.89 | 232.80 | 4,772,717 | -0.49(-0.21%) |
Sep 09, 2021 | 246.20 | 246.91 | 232.96 | 233.28 | 5,119,538 | -14.43(-5.82%) |
Sep 08, 2021 | 247.47 | 248.55 | 246.58 | 247.71 | 1,586,797 | +0.04(+0.02%) |
Sep 07, 2021 | 251.75 | 253.52 | 247.29 | 247.67 | 2,472,890 | -4.60(-1.82%) |
Sep 03, 2021 | 253.53 | 253.53 | 249.60 | 252.27 | 1,156,901 | -0.04(-0.02%) |
Sep 02, 2021 | 250.21 | 252.46 | 249.29 | 252.31 | 1,512,229 | +2.11(+0.84%) |
Sep 01, 2021 | 251.31 | 251.53 | 247.37 | 250.20 | 3,041,942 | -0.87(-0.34%) |
Aug 31, 2021 | 255.49 | 256.26 | 250.64 | 251.06 | 2,811,806 | -3.91(-1.53%) |
Aug 30, 2021 | 253.72 | 256.68 | 252.34 | 254.97 | 1,338,175 | +2.49(+0.99%) |
Aug 27, 2021 | 255.17 | 255.76 | 251.34 | 252.48 | 1,892,868 | -1.53(-0.60%) |
Aug 26, 2021 | 256.61 | 258.16 | 253.29 | 254.01 | 1,782,854 | -2.48(-0.97%) |
Aug 25, 2021 | 255.43 | 257.12 | 253.98 | 256.49 | 2,457,352 | +1.07(+0.42%) |
Aug 24, 2021 | 258.75 | 259.96 | 254.45 | 255.42 | 3,843,840 | -4.91(-1.89%) |
Aug 23, 2021 | 264.68 | 265.27 | 260.21 | 260.32 | 2,509,028 | -3.00(-1.14%) |
Aug 20, 2021 | 261.84 | 265.23 | 261.53 | 263.33 | 1,581,075 | +0.50(+0.19%) |
Aug 19, 2021 | 258.70 | 264.24 | 258.00 | 262.83 | 1,955,736 | +1.83(+0.70%) |
Aug 18, 2021 | 264.40 | 267.07 | 260.53 | 261.01 | 2,600,183 | -4.07(-1.54%) |
Aug 17, 2021 | 263.57 | 268.15 | 259.70 | 265.08 | 2,156,056 | +2.69(+1.03%) |
Aug 16, 2021 | 257.47 | 262.70 | 256.87 | 262.39 | 2,698,800 | +5.57(+2.17%) |
Aug 13, 2021 | 255.79 | 258.25 | 255.66 | 256.82 | 1,525,088 | +0.72(+0.28%) |
Aug 12, 2021 | 255.84 | 257.13 | 254.17 | 256.10 | 2,161,359 | +0.21(+0.08%) |
Aug 11, 2021 | 261.20 | 262.51 | 254.49 | 255.88 | 2,903,954 | -5.18(-1.99%) |
Aug 10, 2021 | 258.45 | 262.65 | 257.90 | 261.07 | 2,126,363 | +2.22(+0.86%) |
Aug 09, 2021 | 256.35 | 264.55 | 256.27 | 258.85 | 3,341,962 | +3.60(+1.41%) |
Aug 06, 2021 | 255.31 | 256.05 | 252.63 | 255.24 | 2,224,421 | -0.73(-0.28%) |
Aug 05, 2021 | 255.09 | 257.25 | 253.20 | 255.97 | 2,335,075 | +1.67(+0.66%) |
Aug 04, 2021 | 248.03 | 262.23 | 247.47 | 254.30 | 4,017,407 | +6.28(+2.53%) |
Aug 03, 2021 | 237.13 | 251.30 | 237.13 | 248.03 | 5,579,226 | +9.10(+3.81%) |
Aug 02, 2021 | 238.09 | 240.17 | 236.65 | 238.93 | 2,021,282 | +3.00(+1.27%) |
Jul 30, 2021 | 237.28 | 238.30 | 235.08 | 235.92 | 1,966,295 | -1.77(-0.75%) |
Jul 29, 2021 | 239.80 | 240.52 | 234.70 | 237.70 | 1,986,120 | -1.14(-0.48%) |
Jul 28, 2021 | 235.80 | 240.67 | 235.09 | 238.84 | 1,742,258 | +2.84(+1.20%) |
Jul 27, 2021 | 236.13 | 236.47 | 235.11 | 236.00 | 2,184,509 | +0.36(+0.15%) |
Jul 26, 2021 | 235.02 | 237.65 | 235.02 | 235.64 | 2,764,922 | -0.91(-0.39%) |
Jul 23, 2021 | 231.84 | 236.94 | 231.14 | 236.55 | 2,526,921 | +5.48(+2.37%) |
Jul 22, 2021 | 229.90 | 232.24 | 229.02 | 231.07 | 1,758,173 | +1.16(+0.51%) |
Jul 21, 2021 | 229.03 | 229.99 | 226.32 | 229.91 | 1,704,497 | +2.20(+0.97%) |
Jul 20, 2021 | 227.69 | 230.35 | 226.66 | 227.71 | 2,371,591 | +0.85(+0.38%) |
Jul 19, 2021 | 223.89 | 227.01 | 223.40 | 226.85 | 2,379,979 | +1.63(+0.72%) |
Jul 16, 2021 | 225.27 | 225.79 | 224.02 | 225.23 | 2,300,637 | +0.96(+0.43%) |
Jul 15, 2021 | 227.70 | 228.65 | 223.51 | 224.27 | 3,727,227 | -4.73(-2.07%) |
Jul 14, 2021 | 228.45 | 229.85 | 227.43 | 229.00 | 2,170,998 | +1.02(+0.45%) |
Jul 13, 2021 | 228.64 | 229.29 | 226.75 | 227.98 | 2,038,447 | -0.69(-0.30%) |
Jul 12, 2021 | 227.85 | 230.59 | 227.83 | 228.67 | 3,022,652 | +0.99(+0.43%) |
Jul 09, 2021 | 229.79 | 231.05 | 225.51 | 227.68 | 4,159,766 | -2.06(-0.90%) |
Jul 08, 2021 | 225.29 | 229.89 | 224.88 | 229.74 | 2,508,907 | +1.26(+0.55%) |
Jul 07, 2021 | 227.89 | 229.23 | 226.20 | 228.48 | 3,242,386 | +0.39(+0.17%) |
Jul 06, 2021 | 226.54 | 228.25 | 225.97 | 228.10 | 3,225,772 | +1.41(+0.62%) |
Jul 02, 2021 | 224.75 | 226.92 | 224.13 | 226.68 | 2,058,175 | +2.74(+1.22%) |