Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 226.26 | 230.52 | 224.39 | 224.58 | 3,896,138 | +0.67(+0.30%) |
Sep 29, 2021 | 219.10 | 224.96 | 218.27 | 223.91 | 4,085,221 | +8.51(+3.95%) |
Sep 28, 2021 | 220.05 | 220.06 | 214.03 | 215.40 | 3,690,116 | -4.67(-2.12%) |
Sep 27, 2021 | 223.53 | 224.59 | 219.30 | 220.06 | 2,862,265 | -5.13(-2.28%) |
Sep 24, 2021 | 226.25 | 228.79 | 224.86 | 225.19 | 1,689,896 | -0.49(-0.22%) |
Sep 23, 2021 | 222.88 | 227.64 | 222.60 | 225.68 | 1,967,414 | +3.77(+1.70%) |
Sep 22, 2021 | 223.56 | 224.56 | 221.28 | 221.91 | 2,602,502 | -1.82(-0.81%) |
Sep 21, 2021 | 225.56 | 227.18 | 223.31 | 223.72 | 2,235,367 | -1.43(-0.63%) |
Sep 20, 2021 | 221.70 | 226.21 | 220.93 | 225.15 | 2,884,112 | +1.50(+0.67%) |
Sep 17, 2021 | 223.28 | 224.37 | 221.84 | 223.66 | 4,609,304 | -0.91(-0.41%) |
Sep 16, 2021 | 227.53 | 228.12 | 223.30 | 224.57 | 3,043,377 | -2.61(-1.15%) |
Sep 15, 2021 | 227.04 | 232.68 | 226.53 | 227.19 | 2,883,292 | +0.62(+0.27%) |
Sep 14, 2021 | 232.04 | 233.08 | 225.48 | 226.56 | 3,937,034 | -4.73(-2.05%) |
Sep 13, 2021 | 233.32 | 234.40 | 228.57 | 231.30 | 2,914,438 | -1.50(-0.64%) |
Sep 10, 2021 | 235.42 | 237.06 | 231.89 | 232.79 | 4,772,798 | -0.49(-0.21%) |
Sep 09, 2021 | 246.20 | 246.91 | 232.96 | 233.28 | 5,119,626 | -14.42(-5.82%) |
Sep 08, 2021 | 247.47 | 248.55 | 246.58 | 247.70 | 1,586,824 | +0.04(+0.02%) |
Sep 07, 2021 | 251.75 | 253.52 | 247.29 | 247.66 | 2,472,932 | -4.60(-1.82%) |
Sep 03, 2021 | 253.53 | 253.53 | 249.59 | 252.26 | 1,156,921 | -0.04(-0.02%) |
Sep 02, 2021 | 250.20 | 252.46 | 249.29 | 252.30 | 1,512,254 | +2.11(+0.84%) |
Sep 01, 2021 | 251.30 | 251.52 | 247.36 | 250.19 | 3,041,994 | -0.86(-0.34%) |
Aug 31, 2021 | 255.48 | 256.25 | 250.64 | 251.06 | 2,811,854 | -3.91(-1.53%) |
Aug 30, 2021 | 253.72 | 256.68 | 252.34 | 254.97 | 1,338,198 | +2.49(+0.99%) |
Aug 27, 2021 | 255.17 | 255.76 | 251.34 | 252.48 | 1,892,901 | -1.53(-0.60%) |
Aug 26, 2021 | 256.61 | 258.15 | 253.28 | 254.00 | 1,782,884 | -2.48(-0.97%) |
Aug 25, 2021 | 255.42 | 257.11 | 253.97 | 256.48 | 2,457,394 | +1.07(+0.42%) |
Aug 24, 2021 | 258.75 | 259.95 | 254.45 | 255.41 | 3,843,906 | -4.91(-1.89%) |
Aug 23, 2021 | 264.68 | 265.27 | 260.20 | 260.32 | 2,509,071 | -3.00(-1.14%) |
Aug 20, 2021 | 261.84 | 265.23 | 261.53 | 263.32 | 1,581,102 | +0.50(+0.19%) |
Aug 19, 2021 | 258.70 | 264.24 | 258.00 | 262.83 | 1,955,769 | +1.83(+0.70%) |
Aug 18, 2021 | 264.39 | 267.07 | 260.52 | 261.00 | 2,600,227 | -4.07(-1.54%) |
Aug 17, 2021 | 263.57 | 268.15 | 259.70 | 265.07 | 2,156,093 | +2.69(+1.03%) |
Aug 16, 2021 | 257.46 | 262.69 | 256.87 | 262.38 | 2,698,847 | +5.57(+2.17%) |
Aug 13, 2021 | 255.78 | 258.25 | 255.66 | 256.81 | 1,525,115 | +0.72(+0.28%) |
Aug 12, 2021 | 255.83 | 257.13 | 254.17 | 256.09 | 2,161,396 | +0.21(+0.08%) |
Aug 11, 2021 | 261.20 | 262.51 | 254.48 | 255.88 | 2,904,004 | -5.18(-1.99%) |
Aug 10, 2021 | 258.45 | 262.64 | 257.89 | 261.06 | 2,126,399 | +2.22(+0.86%) |
Aug 09, 2021 | 256.34 | 264.54 | 256.27 | 258.84 | 3,342,019 | +3.60(+1.41%) |
Aug 06, 2021 | 255.31 | 256.04 | 252.62 | 255.24 | 2,224,458 | -0.73(-0.28%) |
Aug 05, 2021 | 255.08 | 257.25 | 253.19 | 255.97 | 2,335,115 | +1.67(+0.66%) |
Aug 04, 2021 | 248.03 | 262.23 | 247.47 | 254.30 | 4,017,476 | +6.28(+2.53%) |
Aug 03, 2021 | 237.13 | 251.30 | 237.13 | 248.02 | 5,579,321 | +9.10(+3.81%) |
Aug 02, 2021 | 238.08 | 240.17 | 236.65 | 238.92 | 2,021,317 | +3.00(+1.27%) |
Jul 30, 2021 | 237.28 | 238.29 | 235.08 | 235.92 | 1,966,328 | -1.77(-0.75%) |
Jul 29, 2021 | 239.80 | 240.51 | 234.70 | 237.69 | 1,986,154 | -1.14(-0.48%) |
Jul 28, 2021 | 235.79 | 240.67 | 235.09 | 238.84 | 1,742,288 | +2.84(+1.20%) |
Jul 27, 2021 | 236.12 | 236.46 | 235.11 | 236.00 | 2,184,546 | +0.36(+0.15%) |
Jul 26, 2021 | 235.02 | 237.65 | 235.02 | 235.64 | 2,764,969 | -0.91(-0.39%) |
Jul 23, 2021 | 231.83 | 236.94 | 231.13 | 236.55 | 2,526,964 | +5.48(+2.37%) |
Jul 22, 2021 | 229.89 | 232.24 | 229.01 | 231.07 | 1,758,203 | +1.16(+0.51%) |
Jul 21, 2021 | 229.02 | 229.98 | 226.32 | 229.90 | 1,704,526 | +2.20(+0.97%) |
Jul 20, 2021 | 227.69 | 230.35 | 226.65 | 227.70 | 2,371,632 | +0.85(+0.38%) |
Jul 19, 2021 | 223.89 | 227.01 | 223.39 | 226.85 | 2,380,020 | +1.63(+0.72%) |
Jul 16, 2021 | 225.26 | 225.79 | 224.01 | 225.22 | 2,300,676 | +0.96(+0.43%) |
Jul 15, 2021 | 227.69 | 228.64 | 223.51 | 224.26 | 3,727,291 | -4.73(-2.06%) |
Jul 14, 2021 | 228.45 | 229.84 | 227.42 | 228.99 | 2,171,035 | +1.02(+0.45%) |
Jul 13, 2021 | 228.63 | 229.28 | 226.75 | 227.97 | 2,038,482 | -0.69(-0.30%) |
Jul 12, 2021 | 227.85 | 230.59 | 227.83 | 228.66 | 3,022,704 | +0.99(+0.43%) |
Jul 09, 2021 | 229.79 | 231.05 | 225.50 | 227.68 | 4,159,836 | -2.06(-0.90%) |
Jul 08, 2021 | 225.29 | 229.88 | 224.88 | 229.74 | 2,508,949 | +1.26(+0.55%) |
Jul 07, 2021 | 227.89 | 229.22 | 226.19 | 228.48 | 3,242,441 | +0.39(+0.17%) |
Jul 06, 2021 | 226.54 | 228.24 | 225.97 | 228.09 | 3,225,827 | +1.42(+0.62%) |
Jul 02, 2021 | 224.75 | 226.92 | 224.13 | 226.68 | 2,058,210 | +2.74(+1.22%) |