Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 231.50 | 232.11 | 227.98 | 228.04 | 3,317,643 | -3.00(-1.30%) |
Sep 29, 2021 | 231.13 | 232.39 | 229.97 | 231.04 | 1,817,560 | +0.48(+0.21%) |
Sep 28, 2021 | 233.88 | 234.28 | 229.74 | 230.55 | 3,180,129 | -4.10(-1.75%) |
Sep 27, 2021 | 232.66 | 235.41 | 231.98 | 234.66 | 2,604,464 | +1.60(+0.69%) |
Sep 24, 2021 | 233.27 | 233.97 | 231.94 | 233.06 | 2,652,737 | +1.55(+0.67%) |
Sep 23, 2021 | 230.53 | 232.62 | 230.33 | 231.51 | 3,109,944 | +1.56(+0.68%) |
Sep 22, 2021 | 228.69 | 232.53 | 228.37 | 229.95 | 3,554,663 | +2.49(+1.09%) |
Sep 21, 2021 | 226.99 | 229.21 | 226.42 | 227.46 | 2,122,879 | +1.33(+0.59%) |
Sep 20, 2021 | 226.88 | 228.84 | 223.81 | 226.13 | 4,810,227 | -3.22(-1.40%) |
Sep 17, 2021 | 230.62 | 231.37 | 228.77 | 229.34 | 5,029,547 | -0.68(-0.30%) |
Sep 16, 2021 | 227.26 | 230.38 | 226.94 | 230.03 | 3,605,885 | +2.11(+0.93%) |
Sep 15, 2021 | 227.43 | 228.19 | 225.27 | 227.92 | 2,651,198 | -0.14(-0.06%) |
Sep 14, 2021 | 228.62 | 229.12 | 226.52 | 228.06 | 2,129,195 | -0.08(-0.03%) |
Sep 13, 2021 | 227.77 | 228.69 | 226.84 | 228.13 | 2,425,856 | +1.92(+0.85%) |
Sep 10, 2021 | 227.29 | 228.24 | 226.08 | 226.21 | 2,157,025 | +0.54(+0.24%) |
Sep 09, 2021 | 225.49 | 228.34 | 224.88 | 225.67 | 3,163,999 | -0.01(-0.00%) |
Sep 08, 2021 | 223.96 | 226.48 | 223.21 | 225.68 | 2,873,847 | +2.30(+1.03%) |
Sep 07, 2021 | 225.67 | 225.67 | 223.16 | 223.38 | 1,924,406 | -2.49(-1.10%) |
Sep 03, 2021 | 225.47 | 226.66 | 224.63 | 225.87 | 1,416,059 | -0.99(-0.44%) |
Sep 02, 2021 | 226.23 | 226.94 | 225.46 | 226.87 | 2,262,930 | +1.63(+0.72%) |
Sep 01, 2021 | 224.98 | 226.08 | 224.35 | 225.24 | 2,323,031 | +0.65(+0.29%) |
Aug 31, 2021 | 222.97 | 224.84 | 221.95 | 224.59 | 3,106,701 | +2.04(+0.92%) |
Aug 30, 2021 | 223.25 | 223.64 | 221.85 | 222.54 | 2,386,026 | -0.84(-0.37%) |
Aug 27, 2021 | 223.33 | 224.20 | 222.34 | 223.38 | 1,896,628 | +0.50(+0.22%) |
Aug 26, 2021 | 224.61 | 224.73 | 221.91 | 222.88 | 2,134,778 | -1.77(-0.79%) |
Aug 25, 2021 | 223.80 | 225.38 | 223.72 | 224.65 | 1,773,336 | +0.38(+0.17%) |
Aug 24, 2021 | 226.12 | 226.12 | 224.17 | 224.27 | 1,793,774 | -1.16(-0.51%) |
Aug 23, 2021 | 225.24 | 225.82 | 223.86 | 225.43 | 2,218,562 | +1.10(+0.49%) |
Aug 20, 2021 | 222.89 | 225.18 | 222.29 | 224.33 | 2,115,668 | +1.19(+0.53%) |
Aug 19, 2021 | 222.63 | 223.98 | 222.05 | 223.15 | 1,547,251 | -0.80(-0.36%) |
Aug 18, 2021 | 225.22 | 225.51 | 223.66 | 223.94 | 2,355,389 | -2.07(-0.92%) |
Aug 17, 2021 | 226.08 | 226.54 | 224.07 | 226.01 | 1,755,838 | -0.65(-0.29%) |
Aug 16, 2021 | 224.81 | 226.74 | 224.40 | 226.66 | 2,312,646 | +2.02(+0.90%) |
Aug 13, 2021 | 222.73 | 224.81 | 222.24 | 224.64 | 1,806,934 | +2.02(+0.91%) |
Aug 12, 2021 | 221.99 | 222.70 | 221.09 | 222.62 | 1,585,045 | +1.05(+0.48%) |
Aug 11, 2021 | 220.29 | 221.93 | 219.87 | 221.56 | 2,093,283 | +1.97(+0.90%) |
Aug 10, 2021 | 221.14 | 221.14 | 219.39 | 219.59 | 2,155,567 | -1.16(-0.52%) |
Aug 09, 2021 | 221.79 | 222.05 | 220.13 | 220.75 | 2,224,106 | -1.49(-0.67%) |
Aug 06, 2021 | 222.63 | 223.06 | 221.68 | 222.23 | 1,657,144 | -0.15(-0.07%) |
Aug 05, 2021 | 221.74 | 222.75 | 220.43 | 222.38 | 2,368,836 | +1.50(+0.68%) |
Aug 04, 2021 | 222.41 | 222.55 | 219.21 | 220.89 | 2,381,445 | -1.99(-0.89%) |
Aug 03, 2021 | 225.34 | 225.70 | 221.28 | 222.88 | 3,508,106 | -2.96(-1.31%) |
Aug 02, 2021 | 229.74 | 230.15 | 225.46 | 225.84 | 2,863,727 | -2.46(-1.08%) |
Jul 30, 2021 | 229.37 | 230.84 | 227.83 | 228.30 | 2,484,328 | -1.23(-0.54%) |
Jul 29, 2021 | 228.87 | 230.64 | 228.55 | 229.53 | 2,734,440 | +2.11(+0.93%) |
Jul 28, 2021 | 228.10 | 229.32 | 225.14 | 227.43 | 5,259,120 | -4.30(-1.86%) |
Jul 27, 2021 | 229.67 | 232.38 | 229.57 | 231.72 | 3,330,167 | +2.23(+0.97%) |
Jul 26, 2021 | 227.63 | 230.05 | 227.25 | 229.50 | 2,803,925 | +0.96(+0.42%) |
Jul 23, 2021 | 225.87 | 230.50 | 225.38 | 228.53 | 4,248,702 | +4.03(+1.80%) |
Jul 22, 2021 | 221.66 | 225.46 | 221.20 | 224.50 | 2,697,597 | +2.58(+1.16%) |
Jul 21, 2021 | 221.97 | 223.97 | 221.25 | 221.92 | 2,282,367 | +1.56(+0.71%) |
Jul 20, 2021 | 216.96 | 221.54 | 216.55 | 220.36 | 3,481,175 | +4.71(+2.19%) |
Jul 19, 2021 | 218.58 | 219.46 | 212.98 | 215.65 | 4,012,437 | -5.16(-2.34%) |
Jul 16, 2021 | 223.67 | 223.76 | 220.47 | 220.81 | 1,787,306 | -2.00(-0.90%) |
Jul 15, 2021 | 222.54 | 223.30 | 220.97 | 222.82 | 2,302,661 | -0.23(-0.11%) |
Jul 14, 2021 | 222.96 | 224.86 | 222.59 | 223.05 | 2,119,073 | +0.90(+0.41%) |
Jul 13, 2021 | 221.67 | 223.37 | 221.23 | 222.15 | 2,002,977 | +0.53(+0.24%) |
Jul 12, 2021 | 220.66 | 222.21 | 220.58 | 221.62 | 2,294,902 | -0.07(-0.03%) |
Jul 09, 2021 | 220.17 | 222.21 | 219.22 | 221.69 | 2,722,341 | +2.67(+1.22%) |
Jul 08, 2021 | 219.12 | 219.95 | 218.17 | 219.02 | 2,054,579 | -1.68(-0.76%) |
Jul 07, 2021 | 218.15 | 221.04 | 217.96 | 220.70 | 2,199,712 | +1.77(+0.81%) |
Jul 06, 2021 | 219.79 | 220.01 | 217.28 | 218.93 | 1,873,472 | -0.83(-0.38%) |
Jul 02, 2021 | 219.24 | 220.21 | 218.64 | 219.76 | 1,968,442 | +1.28(+0.59%) |