Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 233.81 | 234.67 | 231.38 | 231.27 | 169,232 | -1.51(-0.65%) |
Sep 29, 2021 | 234.21 | 235.35 | 232.62 | 232.78 | 185,974 | -0.29(-0.13%) |
Sep 28, 2021 | 237.03 | 237.46 | 232.65 | 233.07 | 651,664 | -7.09(-2.95%) |
Sep 27, 2021 | 240.47 | 240.68 | 238.91 | 240.16 | 181,598 | -2.13(-0.88%) |
Sep 24, 2021 | 240.43 | 242.51 | 240.10 | 242.30 | 160,913 | +0.49(+0.20%) |
Sep 23, 2021 | 240.49 | 242.38 | 239.99 | 241.81 | 175,663 | +2.39(+1.00%) |
Sep 22, 2021 | 237.84 | 240.15 | 236.99 | 239.41 | 174,974 | +2.39(+1.01%) |
Sep 21, 2021 | 237.94 | 238.89 | 236.41 | 237.03 | 180,108 | +0.36(+0.15%) |
Sep 20, 2021 | 237.47 | 238.38 | 233.49 | 236.67 | 546,104 | -4.69(-1.94%) |
Sep 17, 2021 | 243.60 | 243.60 | 240.93 | 241.36 | 142,750 | -2.69(-1.10%) |
Sep 16, 2021 | 243.24 | 244.24 | 241.78 | 244.05 | 119,780 | +0.15(+0.06%) |
Sep 15, 2021 | 242.47 | 244.11 | 240.83 | 243.90 | 116,438 | +1.82(+0.75%) |
Sep 14, 2021 | 243.14 | 243.55 | 241.49 | 242.08 | 292,384 | -0.14(-0.06%) |
Sep 13, 2021 | 244.08 | 244.28 | 240.99 | 242.22 | 198,160 | -0.47(-0.19%) |
Sep 10, 2021 | 245.98 | 246.45 | 242.47 | 242.69 | 159,480 | -2.05(-0.84%) |
Sep 09, 2021 | 246.08 | 246.96 | 244.74 | 244.74 | 212,380 | -1.13(-0.46%) |
Sep 08, 2021 | 245.97 | 246.26 | 244.44 | 245.87 | 130,842 | -0.48(-0.20%) |
Sep 07, 2021 | 245.86 | 246.72 | 245.07 | 246.35 | 223,541 | +0.71(+0.29%) |
Sep 03, 2021 | 244.48 | 245.89 | 243.99 | 245.64 | 119,573 | +0.69(+0.28%) |
Sep 02, 2021 | 246.12 | 246.44 | 244.18 | 244.95 | 231,552 | -0.31(-0.13%) |
Sep 01, 2021 | 245.13 | 246.47 | 245.05 | 245.27 | 188,152 | +0.68(+0.28%) |
Aug 31, 2021 | 245.04 | 245.41 | 243.91 | 244.59 | 190,609 | -0.42(-0.17%) |
Aug 30, 2021 | 242.88 | 245.32 | 242.87 | 245.01 | 200,416 | +2.71(+1.12%) |
Aug 27, 2021 | 240.39 | 242.44 | 239.97 | 242.31 | 166,102 | +2.34(+0.98%) |
Aug 26, 2021 | 240.99 | 241.42 | 239.77 | 239.97 | 437,165 | -1.42(-0.59%) |
Aug 25, 2021 | 241.39 | 241.57 | 240.93 | 241.38 | 115,993 | +0.00(+0.00%) |
Aug 24, 2021 | 241.63 | 242.00 | 241.15 | 241.38 | 210,448 | +0.27(+0.11%) |
Aug 23, 2021 | 238.81 | 241.59 | 238.81 | 241.12 | 164,034 | +3.05(+1.28%) |
Aug 20, 2021 | 236.30 | 238.21 | 235.99 | 238.07 | 121,933 | +2.65(+1.12%) |
Aug 19, 2021 | 233.16 | 236.40 | 232.50 | 235.42 | 179,418 | +0.94(+0.40%) |
Aug 18, 2021 | 236.43 | 237.36 | 234.35 | 234.48 | 214,035 | -2.24(-0.95%) |
Aug 17, 2021 | 237.00 | 237.53 | 235.21 | 236.72 | 145,207 | -2.20(-0.92%) |
Aug 16, 2021 | 237.62 | 238.92 | 235.12 | 238.92 | 158,276 | +0.54(+0.23%) |
Aug 13, 2021 | 237.65 | 238.53 | 237.59 | 238.38 | 117,880 | +0.92(+0.39%) |
Aug 12, 2021 | 236.17 | 237.59 | 235.46 | 237.46 | 117,076 | +1.20(+0.51%) |
Aug 11, 2021 | 237.29 | 237.68 | 235.50 | 236.26 | 106,542 | -0.40(-0.17%) |
Aug 10, 2021 | 238.33 | 238.50 | 236.20 | 236.66 | 108,530 | -1.29(-0.54%) |
Aug 09, 2021 | 238.15 | 238.38 | 237.15 | 237.95 | 98,674 | +0.02(+0.01%) |
Aug 06, 2021 | 238.00 | 238.58 | 237.21 | 237.93 | 109,662 | -0.64(-0.27%) |
Aug 05, 2021 | 237.22 | 238.64 | 236.70 | 238.57 | 100,046 | +1.87(+0.79%) |
Aug 04, 2021 | 236.43 | 237.33 | 235.85 | 236.70 | 131,670 | +0.22(+0.09%) |
Aug 03, 2021 | 235.55 | 236.48 | 233.35 | 236.48 | 134,115 | +1.27(+0.54%) |
Aug 02, 2021 | 237.11 | 237.11 | 234.86 | 235.21 | 257,932 | -0.45(-0.19%) |
Jul 30, 2021 | 234.93 | 236.34 | 234.71 | 235.67 | 150,111 | -1.99(-0.84%) |
Jul 29, 2021 | 237.28 | 238.57 | 237.28 | 237.65 | 167,934 | +0.15(+0.06%) |
Jul 28, 2021 | 237.88 | 238.85 | 236.12 | 237.51 | 170,083 | +0.21(+0.09%) |
Jul 27, 2021 | 239.44 | 239.44 | 234.78 | 237.30 | 338,374 | -2.34(-0.98%) |
Jul 26, 2021 | 238.98 | 239.74 | 238.10 | 239.64 | 201,899 | +0.62(+0.26%) |
Jul 23, 2021 | 237.00 | 239.32 | 236.48 | 239.02 | 279,717 | +3.64(+1.55%) |
Jul 22, 2021 | 233.97 | 235.41 | 233.97 | 235.38 | 207,202 | +1.93(+0.83%) |
Jul 21, 2021 | 232.18 | 233.49 | 231.99 | 233.45 | 227,708 | +1.43(+0.61%) |
Jul 20, 2021 | 229.69 | 232.97 | 228.44 | 232.03 | 359,710 | +3.07(+1.34%) |
Jul 19, 2021 | 229.05 | 229.41 | 227.23 | 228.96 | 362,632 | -2.82(-1.22%) |
Jul 16, 2021 | 234.05 | 234.54 | 231.46 | 231.78 | 273,651 | -1.70(-0.73%) |
Jul 15, 2021 | 235.11 | 235.11 | 232.18 | 233.48 | 587,308 | -1.22(-0.52%) |
Jul 14, 2021 | 235.79 | 236.16 | 234.18 | 234.70 | 209,660 | +0.65(+0.28%) |
Jul 13, 2021 | 233.83 | 236.00 | 233.56 | 234.05 | 177,990 | -0.04(-0.02%) |
Jul 12, 2021 | 234.11 | 234.43 | 233.25 | 234.09 | 225,901 | +0.59(+0.25%) |
Jul 09, 2021 | 231.66 | 233.63 | 231.46 | 233.50 | 145,719 | +1.68(+0.73%) |
Jul 08, 2021 | 230.02 | 232.37 | 228.97 | 231.82 | 195,129 | -1.56(-0.67%) |
Jul 07, 2021 | 233.87 | 234.05 | 232.01 | 233.38 | 343,237 | +0.78(+0.33%) |
Jul 06, 2021 | 231.26 | 232.71 | 230.35 | 232.61 | 207,100 | +1.63(+0.71%) |
Jul 02, 2021 | 229.35 | 231.23 | 228.98 | 230.97 | 200,283 | +2.62(+1.15%) |