Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 239.19 | 241.24 | 234.12 | 234.12 | 695,443 | -4.55(-1.91%) |
Sep 29, 2021 | 236.44 | 240.40 | 236.44 | 238.67 | 595,755 | +3.24(+1.38%) |
Sep 28, 2021 | 240.53 | 240.53 | 233.91 | 235.43 | 685,654 | -6.42(-2.66%) |
Sep 27, 2021 | 245.49 | 245.91 | 240.89 | 241.85 | 540,574 | -4.69(-1.90%) |
Sep 24, 2021 | 246.98 | 248.48 | 244.90 | 246.54 | 470,905 | -0.31(-0.12%) |
Sep 23, 2021 | 244.05 | 248.83 | 242.84 | 246.85 | 773,023 | +4.39(+1.81%) |
Sep 22, 2021 | 246.39 | 246.41 | 241.78 | 242.46 | 913,385 | -2.25(-0.92%) |
Sep 21, 2021 | 246.31 | 247.02 | 244.22 | 244.70 | 691,290 | +0.21(+0.09%) |
Sep 20, 2021 | 244.16 | 247.49 | 242.56 | 244.50 | 845,238 | -1.68(-0.68%) |
Sep 17, 2021 | 245.24 | 247.85 | 244.22 | 246.18 | 1,376,751 | -0.75(-0.30%) |
Sep 16, 2021 | 249.59 | 250.89 | 246.74 | 246.93 | 568,824 | -2.39(-0.96%) |
Sep 15, 2021 | 246.88 | 250.17 | 246.23 | 249.31 | 966,306 | +2.41(+0.98%) |
Sep 14, 2021 | 248.44 | 249.94 | 246.59 | 246.90 | 635,704 | -0.55(-0.22%) |
Sep 13, 2021 | 250.53 | 251.03 | 246.00 | 247.45 | 565,112 | -2.90(-1.16%) |
Sep 10, 2021 | 253.43 | 253.72 | 250.09 | 250.35 | 659,647 | -1.84(-0.73%) |
Sep 09, 2021 | 255.77 | 257.55 | 251.74 | 252.19 | 646,021 | -3.25(-1.27%) |
Sep 08, 2021 | 252.72 | 255.72 | 251.01 | 255.44 | 833,989 | +3.00(+1.19%) |
Sep 07, 2021 | 253.89 | 255.09 | 247.76 | 252.44 | 906,881 | -2.65(-1.04%) |
Sep 03, 2021 | 255.94 | 255.94 | 252.15 | 255.09 | 727,529 | -1.41(-0.55%) |
Sep 02, 2021 | 254.65 | 257.28 | 254.21 | 256.50 | 678,413 | +2.80(+1.10%) |
Sep 01, 2021 | 252.06 | 253.88 | 248.86 | 253.70 | 459,579 | +1.32(+0.52%) |
Aug 31, 2021 | 252.66 | 255.59 | 251.73 | 252.37 | 804,969 | +0.17(+0.07%) |
Aug 30, 2021 | 250.11 | 252.97 | 249.22 | 252.21 | 367,463 | +2.21(+0.88%) |
Aug 27, 2021 | 251.35 | 251.88 | 249.51 | 250.00 | 417,521 | -0.92(-0.37%) |
Aug 26, 2021 | 253.11 | 253.29 | 250.37 | 250.92 | 389,834 | -2.19(-0.86%) |
Aug 25, 2021 | 251.52 | 253.33 | 250.07 | 253.11 | 305,547 | +1.79(+0.71%) |
Aug 24, 2021 | 252.31 | 252.48 | 248.31 | 251.32 | 573,607 | -1.33(-0.53%) |
Aug 23, 2021 | 255.25 | 255.25 | 252.55 | 252.65 | 476,632 | -2.12(-0.83%) |
Aug 20, 2021 | 252.36 | 255.62 | 252.36 | 254.77 | 720,959 | +2.90(+1.15%) |
Aug 19, 2021 | 248.73 | 252.52 | 247.40 | 251.87 | 484,097 | +1.94(+0.78%) |
Aug 18, 2021 | 254.29 | 255.59 | 249.77 | 249.93 | 430,019 | -4.18(-1.64%) |
Aug 17, 2021 | 254.55 | 255.59 | 253.12 | 254.10 | 371,451 | -0.72(-0.28%) |
Aug 16, 2021 | 251.68 | 255.83 | 251.28 | 254.82 | 924,735 | +3.56(+1.42%) |
Aug 13, 2021 | 250.75 | 252.09 | 248.46 | 251.26 | 727,016 | +1.26(+0.51%) |
Aug 12, 2021 | 249.60 | 250.65 | 248.00 | 250.00 | 864,790 | +0.44(+0.18%) |
Aug 11, 2021 | 251.72 | 251.72 | 249.36 | 249.55 | 429,987 | -1.38(-0.55%) |
Aug 10, 2021 | 250.63 | 252.92 | 249.42 | 250.94 | 578,134 | +0.42(+0.17%) |
Aug 09, 2021 | 248.56 | 250.86 | 247.69 | 250.52 | 808,247 | +2.41(+0.97%) |
Aug 06, 2021 | 248.71 | 250.12 | 245.74 | 248.11 | 823,212 | -0.55(-0.22%) |
Aug 05, 2021 | 250.58 | 252.46 | 245.40 | 248.66 | 1,216,194 | -0.97(-0.39%) |
Aug 04, 2021 | 249.47 | 253.50 | 248.91 | 249.63 | 2,146,743 | +0.00(+0.00%) |
Aug 03, 2021 | 248.79 | 249.72 | 245.31 | 249.63 | 1,900,646 | +2.05(+0.83%) |
Aug 02, 2021 | 246.93 | 249.29 | 245.12 | 247.57 | 1,281,908 | +1.22(+0.49%) |
Jul 30, 2021 | 246.38 | 248.64 | 245.44 | 246.36 | 776,375 | +1.24(+0.51%) |
Jul 29, 2021 | 237.60 | 246.32 | 236.48 | 245.12 | 1,419,984 | +9.54(+4.05%) |
Jul 28, 2021 | 235.55 | 236.49 | 232.82 | 235.58 | 649,288 | +0.05(+0.02%) |
Jul 27, 2021 | 233.33 | 235.71 | 232.62 | 235.53 | 504,187 | +1.69(+0.72%) |
Jul 26, 2021 | 235.29 | 237.57 | 233.41 | 233.84 | 514,772 | -2.22(-0.94%) |
Jul 23, 2021 | 234.57 | 237.77 | 234.57 | 236.06 | 754,766 | +2.22(+0.95%) |
Jul 22, 2021 | 231.35 | 233.98 | 228.97 | 233.84 | 603,265 | +3.00(+1.30%) |
Jul 21, 2021 | 230.54 | 231.05 | 227.79 | 230.84 | 600,354 | +0.59(+0.26%) |
Jul 20, 2021 | 228.76 | 232.74 | 228.33 | 230.25 | 733,405 | +1.63(+0.71%) |
Jul 19, 2021 | 227.84 | 230.75 | 225.82 | 228.62 | 955,874 | -1.35(-0.59%) |
Jul 16, 2021 | 230.74 | 231.94 | 228.79 | 229.97 | 1,795,711 | -0.42(-0.18%) |
Jul 15, 2021 | 230.04 | 231.06 | 228.57 | 230.39 | 747,908 | -0.24(-0.10%) |
Jul 14, 2021 | 232.94 | 233.90 | 228.52 | 230.63 | 718,446 | -2.05(-0.88%) |
Jul 13, 2021 | 233.59 | 234.53 | 232.08 | 232.68 | 476,155 | -1.46(-0.63%) |
Jul 12, 2021 | 234.20 | 236.39 | 233.42 | 234.15 | 774,519 | +0.37(+0.16%) |
Jul 09, 2021 | 231.74 | 233.96 | 230.83 | 233.78 | 481,413 | +3.24(+1.41%) |
Jul 08, 2021 | 232.33 | 233.07 | 229.40 | 230.54 | 525,523 | -3.44(-1.47%) |
Jul 07, 2021 | 231.73 | 233.99 | 230.93 | 233.98 | 705,685 | +2.25(+0.97%) |
Jul 06, 2021 | 231.16 | 232.10 | 228.91 | 231.74 | 673,712 | +0.52(+0.22%) |
Jul 02, 2021 | 231.63 | 232.02 | 230.06 | 231.22 | 447,354 | -0.03(-0.01%) |