Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 260.89 | 262.47 | 256.25 | 256.41 | 1,018,126 | -4.06(-1.56%) |
Sep 29, 2021 | 260.54 | 261.74 | 259.43 | 260.47 | 671,997 | +0.67(+0.26%) |
Sep 28, 2021 | 264.86 | 265.56 | 259.04 | 259.80 | 1,076,773 | -5.48(-2.07%) |
Sep 27, 2021 | 267.19 | 268.24 | 263.73 | 265.28 | 704,194 | -3.06(-1.14%) |
Sep 24, 2021 | 267.36 | 269.23 | 266.68 | 268.34 | 536,281 | +0.47(+0.17%) |
Sep 23, 2021 | 264.81 | 269.10 | 263.78 | 267.88 | 993,476 | +4.38(+1.66%) |
Sep 22, 2021 | 261.53 | 265.15 | 260.31 | 263.50 | 998,623 | +3.30(+1.27%) |
Sep 21, 2021 | 261.93 | 263.97 | 260.13 | 260.20 | 895,430 | -0.08(-0.03%) |
Sep 20, 2021 | 261.32 | 262.80 | 257.28 | 260.28 | 1,115,671 | -4.56(-1.72%) |
Sep 17, 2021 | 267.23 | 267.43 | 264.30 | 264.84 | 2,911,649 | -2.99(-1.12%) |
Sep 16, 2021 | 268.46 | 270.31 | 265.80 | 267.83 | 797,741 | -0.96(-0.36%) |
Sep 15, 2021 | 265.73 | 270.09 | 265.33 | 268.79 | 984,983 | +1.79(+0.67%) |
Sep 14, 2021 | 263.75 | 269.34 | 262.10 | 267.00 | 1,561,682 | +4.30(+1.64%) |
Sep 13, 2021 | 266.80 | 267.56 | 261.21 | 262.71 | 1,444,876 | -2.94(-1.11%) |
Sep 10, 2021 | 269.47 | 270.05 | 265.47 | 265.64 | 1,066,815 | -2.97(-1.10%) |
Sep 09, 2021 | 271.70 | 272.73 | 268.29 | 268.61 | 707,475 | -3.07(-1.13%) |
Sep 08, 2021 | 270.07 | 272.51 | 269.35 | 271.69 | 712,444 | +1.38(+0.51%) |
Sep 07, 2021 | 268.85 | 270.99 | 268.07 | 270.31 | 959,633 | +1.96(+0.73%) |
Sep 03, 2021 | 268.53 | 269.03 | 266.60 | 268.35 | 668,356 | -1.00(-0.37%) |
Sep 02, 2021 | 269.80 | 271.87 | 269.09 | 269.35 | 885,970 | +0.98(+0.36%) |
Sep 01, 2021 | 269.37 | 269.37 | 265.58 | 268.37 | 717,462 | -0.42(-0.16%) |
Aug 31, 2021 | 265.80 | 269.03 | 265.42 | 268.79 | 1,374,170 | +2.93(+1.10%) |
Aug 30, 2021 | 265.80 | 268.58 | 264.86 | 265.86 | 932,978 | +0.64(+0.24%) |
Aug 27, 2021 | 264.10 | 266.54 | 262.97 | 265.22 | 982,683 | +2.20(+0.84%) |
Aug 26, 2021 | 263.17 | 264.81 | 261.64 | 263.02 | 1,048,021 | -0.33(-0.13%) |
Aug 25, 2021 | 263.62 | 264.69 | 261.51 | 263.35 | 949,735 | +0.38(+0.14%) |
Aug 24, 2021 | 256.88 | 264.33 | 256.85 | 262.97 | 1,690,586 | +5.65(+2.19%) |
Aug 23, 2021 | 258.92 | 258.92 | 255.55 | 257.32 | 1,579,504 | +0.00(+0.00%) |
Aug 20, 2021 | 256.25 | 257.57 | 254.82 | 257.32 | 1,183,992 | +0.93(+0.36%) |
Aug 19, 2021 | 253.32 | 257.61 | 252.64 | 256.39 | 993,760 | +0.72(+0.28%) |
Aug 18, 2021 | 259.44 | 259.54 | 255.13 | 255.67 | 2,129,672 | -3.88(-1.49%) |
Aug 17, 2021 | 256.32 | 259.83 | 256.32 | 259.55 | 868,203 | +2.45(+0.95%) |
Aug 16, 2021 | 254.36 | 257.39 | 254.05 | 257.10 | 1,032,064 | +1.84(+0.72%) |
Aug 13, 2021 | 253.47 | 255.94 | 252.42 | 255.26 | 791,691 | +2.18(+0.86%) |
Aug 12, 2021 | 249.71 | 253.37 | 248.78 | 253.07 | 1,129,944 | +3.28(+1.31%) |
Aug 11, 2021 | 246.43 | 250.95 | 246.43 | 249.79 | 1,628,188 | +3.89(+1.58%) |
Aug 10, 2021 | 249.93 | 250.18 | 244.33 | 245.91 | 2,390,957 | -3.92(-1.57%) |
Aug 09, 2021 | 254.24 | 254.86 | 249.09 | 249.82 | 1,364,656 | -4.86(-1.91%) |
Aug 06, 2021 | 256.97 | 257.49 | 253.81 | 254.68 | 1,159,055 | -1.89(-0.74%) |
Aug 05, 2021 | 255.57 | 256.64 | 253.06 | 256.57 | 1,308,200 | +1.87(+0.73%) |
Aug 04, 2021 | 258.83 | 259.27 | 254.14 | 254.70 | 1,418,420 | -5.27(-2.03%) |
Aug 03, 2021 | 261.57 | 261.69 | 257.83 | 259.97 | 1,061,982 | -2.00(-0.76%) |
Aug 02, 2021 | 263.50 | 265.33 | 261.36 | 261.97 | 1,158,699 | -0.84(-0.32%) |
Jul 30, 2021 | 260.64 | 263.88 | 260.26 | 262.81 | 1,082,837 | +1.71(+0.65%) |
Jul 29, 2021 | 261.13 | 262.12 | 257.96 | 261.11 | 1,254,938 | +0.49(+0.19%) |
Jul 28, 2021 | 265.45 | 266.90 | 257.30 | 260.62 | 1,954,498 | +0.32(+0.12%) |
Jul 27, 2021 | 255.45 | 261.65 | 253.24 | 260.30 | 1,451,734 | +4.68(+1.83%) |
Jul 26, 2021 | 253.73 | 255.98 | 252.04 | 255.62 | 1,468,334 | +0.83(+0.33%) |
Jul 23, 2021 | 252.22 | 254.99 | 251.25 | 254.79 | 1,012,622 | +3.46(+1.38%) |
Jul 22, 2021 | 251.07 | 251.85 | 248.15 | 251.33 | 1,071,137 | +0.41(+0.16%) |
Jul 21, 2021 | 250.42 | 251.21 | 248.71 | 250.92 | 1,440,518 | +3.39(+1.37%) |
Jul 20, 2021 | 241.40 | 249.25 | 241.40 | 247.53 | 1,712,071 | +6.09(+2.52%) |
Jul 19, 2021 | 246.57 | 246.94 | 240.24 | 241.43 | 1,802,633 | -8.43(-3.37%) |
Jul 16, 2021 | 249.58 | 250.43 | 248.32 | 249.86 | 1,242,030 | +0.52(+0.21%) |
Jul 15, 2021 | 252.04 | 252.96 | 248.08 | 249.34 | 1,656,910 | -4.18(-1.65%) |
Jul 14, 2021 | 255.00 | 255.05 | 252.04 | 253.52 | 886,323 | -0.23(-0.09%) |
Jul 13, 2021 | 257.05 | 257.15 | 253.34 | 253.75 | 978,282 | -3.22(-1.25%) |
Jul 12, 2021 | 255.01 | 257.59 | 254.49 | 256.97 | 889,941 | +0.48(+0.19%) |
Jul 09, 2021 | 257.06 | 257.31 | 255.70 | 256.50 | 1,203,696 | +0.48(+0.19%) |
Jul 08, 2021 | 254.42 | 256.19 | 252.47 | 256.02 | 750,390 | -1.36(-0.53%) |
Jul 07, 2021 | 257.47 | 257.97 | 255.73 | 257.38 | 791,201 | +0.46(+0.18%) |
Jul 06, 2021 | 257.44 | 257.93 | 254.31 | 256.92 | 1,256,911 | -0.54(-0.21%) |
Jul 02, 2021 | 255.01 | 257.79 | 254.81 | 257.46 | 1,003,728 | +2.64(+1.04%) |