Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 252.18 | 253.11 | 246.51 | 246.65 | 2,249,839 | -4.27(-1.70%) |
Sep 29, 2021 | 250.82 | 252.20 | 249.23 | 250.92 | 1,558,665 | +1.17(+0.47%) |
Sep 28, 2021 | 251.65 | 252.76 | 247.91 | 249.75 | 2,493,942 | -4.97(-1.95%) |
Sep 27, 2021 | 261.05 | 261.92 | 254.32 | 254.72 | 1,910,250 | -6.29(-2.41%) |
Sep 24, 2021 | 266.29 | 266.79 | 260.25 | 261.01 | 2,506,754 | -5.38(-2.02%) |
Sep 23, 2021 | 271.48 | 271.48 | 264.02 | 266.39 | 1,766,580 | -5.13(-1.89%) |
Sep 22, 2021 | 270.19 | 272.80 | 268.42 | 271.53 | 1,268,005 | +1.55(+0.58%) |
Sep 21, 2021 | 270.33 | 272.15 | 268.87 | 269.98 | 1,255,784 | +0.63(+0.23%) |
Sep 20, 2021 | 269.67 | 272.08 | 266.07 | 269.35 | 2,567,323 | -2.37(-0.87%) |
Sep 17, 2021 | 271.80 | 275.23 | 271.55 | 271.71 | 3,238,105 | -3.14(-1.14%) |
Sep 16, 2021 | 274.53 | 275.64 | 270.87 | 274.85 | 980,073 | -0.11(-0.04%) |
Sep 15, 2021 | 274.37 | 275.47 | 272.18 | 274.96 | 1,128,834 | +0.80(+0.29%) |
Sep 14, 2021 | 273.14 | 275.45 | 272.69 | 274.17 | 1,199,704 | +1.66(+0.61%) |
Sep 13, 2021 | 274.27 | 276.03 | 271.19 | 272.51 | 1,373,108 | +0.68(+0.25%) |
Sep 10, 2021 | 274.25 | 274.86 | 268.30 | 271.83 | 1,612,527 | -2.72(-0.99%) |
Sep 09, 2021 | 279.81 | 280.93 | 274.43 | 274.55 | 1,343,890 | -6.29(-2.24%) |
Sep 08, 2021 | 276.26 | 280.94 | 275.99 | 280.84 | 1,635,339 | +4.07(+1.47%) |
Sep 07, 2021 | 277.96 | 279.29 | 272.96 | 276.77 | 1,659,808 | -2.58(-0.92%) |
Sep 03, 2021 | 277.54 | 279.62 | 274.88 | 279.35 | 1,778,712 | +1.04(+0.37%) |
Sep 02, 2021 | 275.74 | 278.40 | 273.51 | 278.32 | 1,941,447 | +2.71(+0.98%) |
Sep 01, 2021 | 270.88 | 276.05 | 270.09 | 275.61 | 1,793,033 | +5.36(+1.98%) |
Aug 31, 2021 | 268.09 | 270.77 | 267.13 | 270.25 | 2,515,309 | +0.45(+0.17%) |
Aug 30, 2021 | 264.08 | 269.88 | 263.82 | 269.80 | 1,764,987 | +5.72(+2.16%) |
Aug 27, 2021 | 263.45 | 264.37 | 261.04 | 264.08 | 953,948 | +2.15(+0.82%) |
Aug 26, 2021 | 261.05 | 263.50 | 260.59 | 261.94 | 1,038,852 | +0.26(+0.10%) |
Aug 25, 2021 | 263.30 | 263.33 | 260.59 | 261.68 | 1,052,353 | -1.57(-0.60%) |
Aug 24, 2021 | 267.77 | 268.07 | 262.13 | 263.25 | 1,056,596 | -3.62(-1.36%) |
Aug 23, 2021 | 267.67 | 268.56 | 265.76 | 266.87 | 1,158,291 | -2.14(-0.79%) |
Aug 20, 2021 | 267.69 | 269.93 | 266.16 | 269.00 | 1,851,757 | +1.55(+0.58%) |
Aug 19, 2021 | 260.47 | 268.00 | 260.47 | 267.45 | 1,300,786 | +5.33(+2.03%) |
Aug 18, 2021 | 264.51 | 265.73 | 262.08 | 262.12 | 1,239,118 | -2.91(-1.10%) |
Aug 17, 2021 | 260.05 | 265.22 | 260.05 | 265.04 | 997,305 | +3.08(+1.18%) |
Aug 16, 2021 | 261.70 | 263.21 | 260.63 | 261.95 | 1,154,379 | +0.26(+0.10%) |
Aug 13, 2021 | 259.39 | 261.72 | 258.26 | 261.70 | 873,514 | +2.65(+1.02%) |
Aug 12, 2021 | 257.15 | 259.44 | 255.43 | 259.04 | 945,313 | +2.62(+1.02%) |
Aug 11, 2021 | 255.68 | 256.86 | 254.71 | 256.42 | 942,233 | +1.78(+0.70%) |
Aug 10, 2021 | 260.43 | 260.83 | 254.37 | 254.65 | 1,398,173 | -4.40(-1.70%) |
Aug 09, 2021 | 260.85 | 261.23 | 258.02 | 259.05 | 1,182,010 | -1.91(-0.73%) |
Aug 06, 2021 | 260.29 | 262.18 | 259.93 | 260.96 | 1,578,611 | -0.59(-0.23%) |
Aug 05, 2021 | 264.94 | 265.21 | 260.04 | 261.55 | 1,413,793 | -1.95(-0.74%) |
Aug 04, 2021 | 263.43 | 264.32 | 260.58 | 263.50 | 1,421,778 | +0.48(+0.18%) |
Aug 03, 2021 | 262.42 | 264.38 | 261.60 | 263.02 | 1,081,109 | +0.68(+0.26%) |
Aug 02, 2021 | 262.23 | 264.67 | 261.93 | 262.34 | 1,318,167 | +0.76(+0.29%) |
Jul 30, 2021 | 263.33 | 265.13 | 261.54 | 261.58 | 1,905,097 | -0.19(-0.07%) |
Jul 29, 2021 | 264.55 | 267.79 | 261.09 | 261.77 | 1,911,623 | -1.83(-0.69%) |
Jul 28, 2021 | 265.42 | 265.75 | 262.46 | 263.60 | 1,770,615 | -1.76(-0.66%) |
Jul 27, 2021 | 263.63 | 265.93 | 262.72 | 265.36 | 1,328,885 | +2.10(+0.80%) |
Jul 26, 2021 | 262.11 | 263.56 | 261.30 | 263.26 | 1,269,603 | -0.60(-0.23%) |
Jul 23, 2021 | 261.08 | 264.31 | 259.67 | 263.86 | 1,237,038 | +3.39(+1.30%) |
Jul 22, 2021 | 258.72 | 260.96 | 256.13 | 260.48 | 1,245,633 | +1.24(+0.48%) |
Jul 21, 2021 | 261.47 | 261.89 | 258.93 | 259.24 | 1,261,638 | -2.53(-0.97%) |
Jul 20, 2021 | 261.87 | 263.10 | 258.71 | 261.77 | 1,624,486 | +1.95(+0.75%) |
Jul 19, 2021 | 261.64 | 263.30 | 257.66 | 259.82 | 2,342,674 | -1.45(-0.56%) |
Jul 16, 2021 | 261.07 | 262.80 | 260.05 | 261.27 | 2,271,130 | +1.09(+0.42%) |
Jul 15, 2021 | 260.94 | 261.97 | 258.10 | 260.18 | 1,170,250 | -0.08(-0.03%) |
Jul 14, 2021 | 257.15 | 261.23 | 256.23 | 260.26 | 1,295,224 | +2.63(+1.02%) |
Jul 13, 2021 | 257.27 | 260.49 | 256.81 | 257.64 | 1,327,837 | -1.35(-0.52%) |
Jul 12, 2021 | 258.23 | 259.60 | 256.90 | 258.99 | 1,430,930 | +1.42(+0.55%) |
Jul 09, 2021 | 256.84 | 257.85 | 254.67 | 257.56 | 1,245,167 | +0.49(+0.19%) |
Jul 08, 2021 | 257.10 | 259.19 | 255.41 | 257.07 | 1,275,034 | -0.23(-0.09%) |
Jul 07, 2021 | 254.60 | 258.68 | 253.46 | 257.30 | 1,872,820 | +2.26(+0.88%) |
Jul 06, 2021 | 252.40 | 255.19 | 251.20 | 255.05 | 1,884,003 | +2.65(+1.05%) |
Jul 02, 2021 | 250.95 | 252.98 | 250.95 | 252.40 | 1,305,817 | +2.35(+0.94%) |