Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 218.11 | 218.11 | 211.43 | 211.53 | 6,282,540 | -6.55(-3.00%) |
Sep 29, 2021 | 216.90 | 219.72 | 216.19 | 218.08 | 2,870,932 | +2.23(+1.03%) |
Sep 28, 2021 | 219.05 | 219.48 | 215.31 | 215.85 | 3,431,285 | -4.75(-2.15%) |
Sep 27, 2021 | 222.15 | 224.08 | 219.95 | 220.60 | 2,798,189 | -2.64(-1.18%) |
Sep 24, 2021 | 223.15 | 224.51 | 222.27 | 223.25 | 2,056,352 | -1.14(-0.51%) |
Sep 23, 2021 | 225.15 | 226.70 | 224.17 | 224.39 | 2,211,976 | +0.83(+0.37%) |
Sep 22, 2021 | 224.11 | 225.04 | 221.66 | 223.55 | 2,472,003 | +0.43(+0.19%) |
Sep 21, 2021 | 224.54 | 226.60 | 223.07 | 223.13 | 2,112,766 | -0.77(-0.34%) |
Sep 20, 2021 | 225.13 | 227.62 | 221.51 | 223.90 | 3,599,712 | -4.19(-1.84%) |
Sep 17, 2021 | 226.96 | 229.80 | 226.96 | 228.09 | 4,041,070 | -0.26(-0.11%) |
Sep 16, 2021 | 226.75 | 228.85 | 226.31 | 228.34 | 2,343,218 | +2.60(+1.15%) |
Sep 15, 2021 | 224.07 | 226.41 | 223.58 | 225.75 | 2,112,293 | +1.76(+0.78%) |
Sep 14, 2021 | 225.05 | 226.00 | 223.56 | 223.99 | 2,057,764 | -0.80(-0.35%) |
Sep 13, 2021 | 227.00 | 227.69 | 223.40 | 224.78 | 3,105,960 | -1.33(-0.59%) |
Sep 10, 2021 | 228.58 | 229.04 | 225.79 | 226.12 | 2,107,641 | -0.83(-0.37%) |
Sep 09, 2021 | 227.44 | 228.69 | 226.19 | 226.95 | 2,676,310 | -0.62(-0.27%) |
Sep 08, 2021 | 224.44 | 227.64 | 224.13 | 227.57 | 3,074,752 | +3.14(+1.40%) |
Sep 07, 2021 | 225.54 | 226.16 | 223.39 | 224.43 | 2,949,298 | -1.47(-0.65%) |
Sep 03, 2021 | 226.62 | 226.71 | 224.69 | 225.90 | 3,625,288 | -1.39(-0.61%) |
Sep 02, 2021 | 227.77 | 228.35 | 226.68 | 227.29 | 2,729,049 | -0.52(-0.23%) |
Sep 01, 2021 | 228.39 | 228.39 | 225.86 | 227.81 | 3,132,478 | -0.56(-0.25%) |
Aug 31, 2021 | 230.38 | 230.53 | 226.93 | 228.37 | 4,287,955 | -2.20(-0.95%) |
Aug 30, 2021 | 230.43 | 232.44 | 230.38 | 230.57 | 2,263,549 | +0.17(+0.07%) |
Aug 27, 2021 | 229.45 | 231.60 | 229.01 | 230.41 | 2,877,896 | +0.20(+0.09%) |
Aug 26, 2021 | 231.56 | 231.63 | 228.67 | 230.20 | 3,156,473 | -2.03(-0.87%) |
Aug 25, 2021 | 231.63 | 233.25 | 230.62 | 232.23 | 2,636,964 | +0.46(+0.20%) |
Aug 24, 2021 | 234.40 | 234.40 | 231.42 | 231.76 | 2,667,007 | -1.74(-0.74%) |
Aug 23, 2021 | 235.10 | 235.99 | 233.32 | 233.50 | 3,192,979 | -0.80(-0.34%) |
Aug 20, 2021 | 228.09 | 234.84 | 228.04 | 234.31 | 4,483,953 | +7.39(+3.26%) |
Aug 19, 2021 | 226.11 | 230.73 | 225.99 | 226.92 | 5,479,480 | -2.01(-0.88%) |
Aug 18, 2021 | 230.23 | 236.52 | 227.70 | 228.93 | 9,631,467 | -6.54(-2.78%) |
Aug 17, 2021 | 240.83 | 240.83 | 233.06 | 235.46 | 7,152,897 | -7.03(-2.90%) |
Aug 16, 2021 | 239.67 | 242.80 | 236.59 | 242.49 | 3,687,532 | +1.48(+0.62%) |
Aug 13, 2021 | 242.07 | 243.00 | 240.16 | 241.01 | 3,332,040 | -0.31(-0.13%) |
Aug 12, 2021 | 243.23 | 243.83 | 240.56 | 241.32 | 2,460,227 | -1.04(-0.43%) |
Aug 11, 2021 | 243.78 | 246.09 | 241.85 | 242.36 | 3,188,821 | -0.98(-0.40%) |
Aug 10, 2021 | 242.32 | 244.89 | 241.44 | 243.34 | 3,654,485 | +1.53(+0.63%) |
Aug 09, 2021 | 239.68 | 242.16 | 239.66 | 241.81 | 2,721,840 | +2.14(+0.89%) |
Aug 06, 2021 | 241.37 | 242.34 | 238.98 | 239.67 | 2,649,890 | -1.21(-0.50%) |
Aug 05, 2021 | 241.22 | 242.09 | 239.57 | 240.88 | 2,390,357 | +0.80(+0.33%) |
Aug 04, 2021 | 240.69 | 242.25 | 239.81 | 240.08 | 2,600,651 | -1.54(-0.64%) |
Aug 03, 2021 | 237.85 | 242.63 | 237.71 | 241.62 | 2,757,667 | +4.57(+1.93%) |
Aug 02, 2021 | 241.50 | 241.72 | 234.80 | 237.04 | 3,445,194 | -3.51(-1.46%) |
Jul 30, 2021 | 240.27 | 242.78 | 238.42 | 240.56 | 3,045,715 | -0.56(-0.23%) |
Jul 29, 2021 | 237.92 | 241.23 | 237.18 | 241.12 | 3,312,273 | +3.91(+1.65%) |
Jul 28, 2021 | 237.09 | 238.54 | 236.25 | 237.21 | 3,049,410 | -0.87(-0.36%) |
Jul 27, 2021 | 239.59 | 239.82 | 235.62 | 238.08 | 3,294,689 | -2.30(-0.96%) |
Jul 26, 2021 | 240.40 | 241.78 | 238.75 | 240.38 | 2,537,158 | -0.16(-0.07%) |
Jul 23, 2021 | 237.54 | 240.61 | 237.31 | 240.54 | 2,188,748 | +3.70(+1.56%) |
Jul 22, 2021 | 237.19 | 237.55 | 234.96 | 236.83 | 2,682,307 | +0.88(+0.38%) |
Jul 21, 2021 | 235.21 | 236.30 | 234.34 | 235.95 | 2,455,333 | +1.24(+0.53%) |
Jul 20, 2021 | 231.39 | 236.25 | 230.09 | 234.71 | 3,042,627 | +3.31(+1.43%) |
Jul 19, 2021 | 229.88 | 232.05 | 229.03 | 231.41 | 3,459,030 | -0.03(-0.01%) |
Jul 16, 2021 | 233.97 | 234.10 | 231.17 | 231.43 | 3,706,878 | -1.64(-0.70%) |
Jul 15, 2021 | 233.49 | 234.55 | 232.24 | 233.07 | 2,871,466 | -0.64(-0.28%) |
Jul 14, 2021 | 232.75 | 234.10 | 231.86 | 233.72 | 2,798,139 | +1.73(+0.75%) |
Jul 13, 2021 | 230.83 | 233.54 | 230.83 | 231.99 | 2,596,328 | -0.45(-0.19%) |
Jul 12, 2021 | 229.91 | 232.65 | 229.56 | 232.44 | 3,317,221 | +3.37(+1.47%) |
Jul 09, 2021 | 229.01 | 231.06 | 227.96 | 229.06 | 2,932,733 | +0.00(+0.00%) |
Jul 08, 2021 | 226.72 | 229.41 | 225.85 | 229.06 | 2,487,942 | +0.95(+0.42%) |
Jul 07, 2021 | 226.33 | 228.89 | 226.25 | 228.12 | 2,209,316 | +1.94(+0.86%) |
Jul 06, 2021 | 227.22 | 227.92 | 223.88 | 226.18 | 2,501,460 | -1.04(-0.46%) |
Jul 02, 2021 | 225.31 | 227.59 | 225.04 | 227.22 | 2,364,832 | +2.87(+1.28%) |