Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 271.88 | 273.83 | 266.49 | 267.35 | 470,452 | -3.31(-1.22%) |
Sep 29, 2021 | 268.02 | 273.32 | 265.78 | 270.66 | 409,606 | +3.24(+1.21%) |
Sep 28, 2021 | 271.45 | 275.02 | 266.50 | 267.42 | 630,094 | -4.22(-1.55%) |
Sep 27, 2021 | 257.96 | 272.58 | 257.03 | 271.64 | 988,014 | +15.57(+6.08%) |
Sep 24, 2021 | 252.38 | 258.88 | 251.69 | 256.07 | 521,189 | -0.19(-0.07%) |
Sep 23, 2021 | 250.09 | 258.88 | 249.85 | 256.25 | 511,875 | +8.07(+3.25%) |
Sep 22, 2021 | 248.22 | 253.57 | 246.07 | 248.18 | 411,658 | +2.86(+1.16%) |
Sep 21, 2021 | 248.88 | 250.83 | 244.90 | 245.32 | 389,825 | -1.01(-0.41%) |
Sep 20, 2021 | 247.73 | 248.22 | 241.64 | 246.34 | 583,712 | -10.60(-4.13%) |
Sep 17, 2021 | 259.58 | 261.44 | 255.66 | 256.94 | 1,051,518 | -1.89(-0.73%) |
Sep 16, 2021 | 261.12 | 261.94 | 255.98 | 258.83 | 400,469 | +0.92(+0.36%) |
Sep 15, 2021 | 259.53 | 262.70 | 257.63 | 257.90 | 497,210 | -0.93(-0.36%) |
Sep 14, 2021 | 264.11 | 267.60 | 256.60 | 258.84 | 535,512 | -5.01(-1.90%) |
Sep 13, 2021 | 261.81 | 265.34 | 259.96 | 263.84 | 543,441 | +5.80(+2.25%) |
Sep 10, 2021 | 257.77 | 260.99 | 256.48 | 258.04 | 549,849 | +2.06(+0.81%) |
Sep 09, 2021 | 252.08 | 257.98 | 251.49 | 255.98 | 347,557 | +3.00(+1.19%) |
Sep 08, 2021 | 257.29 | 261.52 | 251.91 | 252.97 | 353,995 | -6.43(-2.48%) |
Sep 07, 2021 | 258.91 | 264.94 | 256.65 | 259.40 | 698,799 | +2.30(+0.89%) |
Sep 03, 2021 | 259.22 | 260.51 | 255.90 | 257.11 | 237,021 | -0.66(-0.25%) |
Sep 02, 2021 | 255.30 | 262.33 | 255.30 | 257.76 | 424,044 | +3.85(+1.52%) |
Sep 01, 2021 | 255.63 | 256.19 | 250.47 | 253.92 | 379,463 | -0.72(-0.28%) |
Aug 31, 2021 | 253.36 | 255.80 | 251.14 | 254.63 | 452,593 | +2.71(+1.08%) |
Aug 30, 2021 | 256.49 | 259.48 | 251.25 | 251.92 | 309,774 | -6.57(-2.54%) |
Aug 27, 2021 | 251.59 | 259.53 | 250.64 | 258.49 | 399,208 | +8.55(+3.42%) |
Aug 26, 2021 | 256.47 | 260.60 | 248.89 | 249.94 | 479,164 | -4.83(-1.90%) |
Aug 25, 2021 | 255.52 | 258.57 | 253.36 | 254.77 | 283,483 | +1.68(+0.66%) |
Aug 24, 2021 | 249.50 | 254.76 | 249.10 | 253.09 | 311,914 | +6.03(+2.44%) |
Aug 23, 2021 | 244.49 | 249.46 | 243.81 | 247.06 | 355,477 | +5.59(+2.31%) |
Aug 20, 2021 | 234.25 | 241.49 | 233.40 | 241.48 | 352,146 | +7.34(+3.14%) |
Aug 19, 2021 | 237.05 | 240.37 | 232.59 | 234.13 | 311,352 | -6.26(-2.61%) |
Aug 18, 2021 | 240.55 | 247.05 | 240.14 | 240.40 | 302,389 | -1.33(-0.55%) |
Aug 17, 2021 | 248.69 | 249.26 | 236.09 | 241.72 | 633,666 | -10.22(-4.06%) |
Aug 16, 2021 | 251.97 | 252.85 | 249.08 | 251.94 | 291,543 | -0.85(-0.34%) |
Aug 13, 2021 | 254.37 | 254.75 | 251.61 | 252.80 | 335,022 | -0.53(-0.21%) |
Aug 12, 2021 | 258.48 | 263.60 | 252.70 | 253.33 | 536,958 | -4.36(-1.69%) |
Aug 11, 2021 | 251.02 | 257.93 | 247.77 | 257.69 | 688,628 | +7.81(+3.12%) |
Aug 10, 2021 | 246.22 | 250.88 | 242.59 | 249.88 | 783,167 | +2.24(+0.90%) |
Aug 09, 2021 | 240.94 | 250.17 | 239.35 | 247.64 | 690,089 | +4.85(+2.00%) |
Aug 06, 2021 | 239.53 | 247.37 | 236.88 | 242.79 | 571,199 | +7.63(+3.24%) |
Aug 05, 2021 | 226.44 | 235.26 | 225.84 | 235.16 | 397,677 | +9.32(+4.13%) |
Aug 04, 2021 | 225.35 | 229.82 | 223.88 | 225.84 | 308,341 | -1.60(-0.70%) |
Aug 03, 2021 | 224.76 | 228.42 | 219.90 | 227.44 | 414,964 | +4.72(+2.12%) |
Aug 02, 2021 | 224.52 | 229.30 | 220.73 | 222.72 | 405,010 | -0.14(-0.06%) |
Jul 30, 2021 | 224.69 | 229.10 | 221.50 | 222.86 | 476,286 | -3.24(-1.43%) |
Jul 29, 2021 | 228.74 | 230.87 | 224.09 | 226.10 | 611,839 | -0.55(-0.24%) |
Jul 28, 2021 | 226.41 | 229.83 | 221.86 | 226.65 | 404,720 | +1.32(+0.59%) |
Jul 27, 2021 | 227.12 | 230.02 | 222.10 | 225.33 | 731,110 | -5.25(-2.28%) |
Jul 26, 2021 | 234.66 | 237.72 | 229.09 | 230.58 | 430,245 | -3.75(-1.60%) |
Jul 23, 2021 | 235.92 | 236.29 | 230.84 | 234.33 | 399,872 | +2.16(+0.93%) |
Jul 22, 2021 | 235.59 | 235.59 | 230.05 | 232.17 | 651,634 | -3.66(-1.55%) |
Jul 21, 2021 | 228.09 | 237.65 | 226.77 | 235.84 | 2,047,561 | +5.16(+2.24%) |
Jul 20, 2021 | 224.31 | 242.15 | 223.26 | 230.68 | 1,274,220 | +7.59(+3.40%) |
Jul 19, 2021 | 223.09 | 227.93 | 220.62 | 223.08 | 707,053 | -7.97(-3.45%) |
Jul 16, 2021 | 244.42 | 244.85 | 229.87 | 231.06 | 723,342 | -12.78(-5.24%) |
Jul 15, 2021 | 242.12 | 247.79 | 241.06 | 243.84 | 507,214 | -0.62(-0.25%) |
Jul 14, 2021 | 249.89 | 253.60 | 242.71 | 244.46 | 257,363 | -3.70(-1.49%) |
Jul 13, 2021 | 251.10 | 253.63 | 245.90 | 248.16 | 276,851 | -4.22(-1.67%) |
Jul 12, 2021 | 246.86 | 256.55 | 245.25 | 252.38 | 375,277 | +1.91(+0.76%) |
Jul 09, 2021 | 239.86 | 251.17 | 239.48 | 250.47 | 411,227 | +15.14(+6.43%) |
Jul 08, 2021 | 231.88 | 239.91 | 229.24 | 235.33 | 425,341 | -0.82(-0.35%) |
Jul 07, 2021 | 235.34 | 239.88 | 232.43 | 236.15 | 274,759 | -0.08(-0.03%) |
Jul 06, 2021 | 243.02 | 243.28 | 234.10 | 236.23 | 266,528 | -6.75(-2.78%) |
Jul 02, 2021 | 243.87 | 244.54 | 241.48 | 242.98 | 167,752 | -1.82(-0.74%) |