Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 267.36 | 267.98 | 261.26 | 261.27 | 437,996 | -4.65(-1.75%) |
Sep 29, 2021 | 266.40 | 267.77 | 264.68 | 265.92 | 287,343 | -0.84(-0.31%) |
Sep 28, 2021 | 270.02 | 272.06 | 266.22 | 266.76 | 463,608 | -3.56(-1.32%) |
Sep 27, 2021 | 268.27 | 272.33 | 267.97 | 270.32 | 604,804 | +3.21(+1.20%) |
Sep 24, 2021 | 264.39 | 267.97 | 263.75 | 267.11 | 385,730 | +2.59(+0.98%) |
Sep 23, 2021 | 258.32 | 265.17 | 258.32 | 264.52 | 456,408 | +7.63(+2.97%) |
Sep 22, 2021 | 254.84 | 257.71 | 253.51 | 256.89 | 379,312 | +4.60(+1.82%) |
Sep 21, 2021 | 256.79 | 256.79 | 251.18 | 252.29 | 284,606 | -2.75(-1.08%) |
Sep 20, 2021 | 254.23 | 255.52 | 251.66 | 255.04 | 302,271 | -3.20(-1.24%) |
Sep 17, 2021 | 260.86 | 260.99 | 257.21 | 258.24 | 591,365 | -3.14(-1.20%) |
Sep 16, 2021 | 260.15 | 262.50 | 258.18 | 261.38 | 293,673 | +1.55(+0.60%) |
Sep 15, 2021 | 255.61 | 259.99 | 252.98 | 259.83 | 580,330 | +4.08(+1.60%) |
Sep 14, 2021 | 260.76 | 261.66 | 253.94 | 255.75 | 586,472 | -4.26(-1.64%) |
Sep 13, 2021 | 262.88 | 264.42 | 259.93 | 260.01 | 553,405 | -0.74(-0.28%) |
Sep 10, 2021 | 266.68 | 267.61 | 260.50 | 260.75 | 492,324 | -3.85(-1.46%) |
Sep 09, 2021 | 263.15 | 267.50 | 262.95 | 264.60 | 316,667 | +1.02(+0.39%) |
Sep 08, 2021 | 260.28 | 263.84 | 259.84 | 263.58 | 319,105 | +3.34(+1.28%) |
Sep 07, 2021 | 261.87 | 262.55 | 259.73 | 260.24 | 274,406 | -1.68(-0.64%) |
Sep 03, 2021 | 261.76 | 262.68 | 260.44 | 261.92 | 339,720 | -0.64(-0.24%) |
Sep 02, 2021 | 264.40 | 265.00 | 261.28 | 262.56 | 295,089 | -1.30(-0.49%) |
Sep 01, 2021 | 264.81 | 265.95 | 263.31 | 263.86 | 289,254 | +0.58(+0.22%) |
Aug 31, 2021 | 259.97 | 263.49 | 259.97 | 263.28 | 454,698 | +3.19(+1.23%) |
Aug 30, 2021 | 262.91 | 262.91 | 259.09 | 260.09 | 586,640 | -1.75(-0.67%) |
Aug 27, 2021 | 257.93 | 262.43 | 257.31 | 261.84 | 382,641 | +5.03(+1.96%) |
Aug 26, 2021 | 262.26 | 262.26 | 256.67 | 256.81 | 369,656 | -5.48(-2.09%) |
Aug 25, 2021 | 263.27 | 264.46 | 260.80 | 262.29 | 446,803 | -1.57(-0.60%) |
Aug 24, 2021 | 261.72 | 265.63 | 261.41 | 263.86 | 606,769 | +2.63(+1.01%) |
Aug 23, 2021 | 259.63 | 261.78 | 259.11 | 261.23 | 263,209 | +3.40(+1.32%) |
Aug 20, 2021 | 254.67 | 258.03 | 253.37 | 257.83 | 459,930 | +2.68(+1.05%) |
Aug 19, 2021 | 256.30 | 258.35 | 252.88 | 255.15 | 556,588 | -3.31(-1.28%) |
Aug 18, 2021 | 261.07 | 264.32 | 258.40 | 258.46 | 520,433 | -2.94(-1.12%) |
Aug 17, 2021 | 259.40 | 262.01 | 256.96 | 261.40 | 526,971 | +0.28(+0.11%) |
Aug 16, 2021 | 260.64 | 262.07 | 257.32 | 261.12 | 536,260 | -1.37(-0.52%) |
Aug 13, 2021 | 259.48 | 265.24 | 258.24 | 262.49 | 765,055 | +3.49(+1.35%) |
Aug 12, 2021 | 256.89 | 261.29 | 253.29 | 259.00 | 971,839 | +1.14(+0.44%) |
Aug 11, 2021 | 243.22 | 258.52 | 240.17 | 257.86 | 1,869,658 | -5.75(-2.18%) |
Aug 10, 2021 | 261.41 | 265.17 | 260.06 | 263.61 | 979,710 | +1.34(+0.51%) |
Aug 09, 2021 | 265.31 | 265.88 | 261.99 | 262.27 | 976,321 | -4.78(-1.79%) |
Aug 06, 2021 | 261.08 | 268.19 | 259.98 | 267.05 | 821,764 | +6.26(+2.40%) |
Aug 05, 2021 | 259.89 | 259.89 | 254.31 | 260.79 | 1,052,907 | +13.19(+5.33%) |
Aug 04, 2021 | 249.64 | 251.30 | 245.79 | 247.60 | 712,166 | -3.69(-1.47%) |
Aug 03, 2021 | 255.83 | 255.83 | 245.94 | 251.29 | 615,702 | -2.69(-1.06%) |
Aug 02, 2021 | 260.27 | 261.89 | 253.59 | 253.98 | 503,849 | -4.24(-1.64%) |
Jul 30, 2021 | 256.15 | 260.80 | 256.15 | 258.22 | 453,018 | -1.76(-0.68%) |
Jul 29, 2021 | 256.80 | 263.21 | 256.80 | 259.98 | 506,339 | +3.19(+1.24%) |
Jul 28, 2021 | 257.98 | 259.16 | 255.02 | 256.79 | 586,084 | -0.15(-0.06%) |
Jul 27, 2021 | 254.76 | 259.61 | 254.47 | 256.94 | 424,616 | +0.39(+0.15%) |
Jul 26, 2021 | 256.67 | 257.46 | 255.53 | 256.55 | 391,624 | -0.53(-0.21%) |
Jul 23, 2021 | 256.51 | 259.96 | 255.47 | 257.08 | 557,763 | +2.89(+1.14%) |
Jul 22, 2021 | 255.68 | 256.55 | 251.24 | 254.19 | 498,923 | -0.64(-0.25%) |
Jul 21, 2021 | 252.68 | 256.13 | 251.90 | 254.83 | 581,632 | +4.24(+1.69%) |
Jul 20, 2021 | 246.63 | 252.73 | 246.63 | 250.59 | 407,688 | +4.99(+2.03%) |
Jul 19, 2021 | 251.00 | 251.99 | 242.38 | 245.60 | 1,082,976 | -9.58(-3.75%) |
Jul 16, 2021 | 258.66 | 258.66 | 254.59 | 255.18 | 441,502 | -1.63(-0.63%) |
Jul 15, 2021 | 254.49 | 257.87 | 254.26 | 256.81 | 453,332 | +0.08(+0.03%) |
Jul 14, 2021 | 252.96 | 258.56 | 252.58 | 256.73 | 1,194,862 | +5.42(+2.16%) |
Jul 13, 2021 | 251.89 | 253.73 | 250.88 | 251.31 | 567,916 | -1.69(-0.67%) |
Jul 12, 2021 | 251.11 | 255.29 | 250.64 | 253.00 | 741,325 | -0.03(-0.01%) |
Jul 09, 2021 | 253.33 | 254.25 | 252.32 | 253.03 | 573,254 | +2.06(+0.82%) |
Jul 08, 2021 | 253.37 | 254.86 | 250.41 | 250.97 | 708,708 | -5.72(-2.23%) |
Jul 07, 2021 | 256.88 | 258.42 | 252.40 | 256.69 | 694,690 | +0.23(+0.09%) |
Jul 06, 2021 | 259.33 | 260.49 | 254.46 | 256.46 | 1,165,829 | -3.04(-1.17%) |
Jul 02, 2021 | 257.65 | 260.97 | 257.25 | 259.50 | 1,325,729 | +2.99(+1.17%) |