Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 240.94 | 243.00 | 235.83 | 235.83 | 690,404 | -4.58(-1.91%) |
Sep 29, 2021 | 238.17 | 242.16 | 238.17 | 240.41 | 591,438 | +3.27(+1.38%) |
Sep 28, 2021 | 242.28 | 242.28 | 235.62 | 237.15 | 680,686 | -6.47(-2.66%) |
Sep 27, 2021 | 247.28 | 247.70 | 242.64 | 243.62 | 536,657 | -4.73(-1.90%) |
Sep 24, 2021 | 248.79 | 250.29 | 246.68 | 248.34 | 467,493 | -0.31(-0.12%) |
Sep 23, 2021 | 245.83 | 250.65 | 244.61 | 248.65 | 767,422 | +4.42(+1.81%) |
Sep 22, 2021 | 248.19 | 248.21 | 243.54 | 244.23 | 906,766 | -2.26(-0.92%) |
Sep 21, 2021 | 248.11 | 248.82 | 246.00 | 246.49 | 686,280 | +0.21(+0.08%) |
Sep 20, 2021 | 245.94 | 249.30 | 244.33 | 246.28 | 839,114 | -1.69(-0.68%) |
Sep 17, 2021 | 247.03 | 249.66 | 246.00 | 247.97 | 1,366,774 | -0.75(-0.30%) |
Sep 16, 2021 | 251.42 | 252.72 | 248.54 | 248.73 | 564,702 | -2.41(-0.96%) |
Sep 15, 2021 | 248.69 | 252.00 | 248.02 | 251.13 | 959,304 | +2.43(+0.98%) |
Sep 14, 2021 | 250.25 | 251.77 | 248.38 | 248.70 | 631,098 | -0.55(-0.22%) |
Sep 13, 2021 | 252.36 | 252.87 | 247.80 | 249.25 | 561,017 | -2.93(-1.16%) |
Sep 10, 2021 | 255.28 | 255.57 | 251.91 | 252.18 | 654,867 | -1.85(-0.73%) |
Sep 09, 2021 | 257.63 | 259.43 | 253.58 | 254.03 | 641,339 | -3.28(-1.27%) |
Sep 08, 2021 | 254.56 | 257.58 | 252.84 | 257.31 | 827,946 | +3.03(+1.19%) |
Sep 07, 2021 | 255.74 | 256.96 | 249.57 | 254.28 | 900,310 | -2.67(-1.04%) |
Sep 03, 2021 | 257.81 | 257.81 | 253.99 | 256.96 | 722,258 | -1.42(-0.55%) |
Sep 02, 2021 | 256.51 | 259.16 | 256.07 | 258.37 | 673,497 | +2.82(+1.11%) |
Sep 01, 2021 | 253.90 | 255.73 | 250.68 | 255.55 | 456,249 | +1.33(+0.52%) |
Aug 31, 2021 | 254.51 | 257.46 | 253.57 | 254.22 | 799,136 | +0.17(+0.07%) |
Aug 30, 2021 | 251.94 | 254.82 | 251.04 | 254.05 | 364,800 | +2.23(+0.89%) |
Aug 27, 2021 | 253.19 | 253.72 | 251.33 | 251.82 | 414,495 | -0.93(-0.37%) |
Aug 26, 2021 | 254.95 | 255.14 | 252.20 | 252.75 | 387,009 | -2.20(-0.86%) |
Aug 25, 2021 | 253.35 | 255.18 | 251.90 | 254.95 | 303,333 | +1.80(+0.71%) |
Aug 24, 2021 | 254.15 | 254.32 | 250.12 | 253.15 | 569,451 | -1.34(-0.53%) |
Aug 23, 2021 | 257.12 | 257.12 | 254.39 | 254.49 | 473,178 | -2.14(-0.83%) |
Aug 20, 2021 | 254.20 | 257.49 | 254.20 | 256.63 | 715,735 | +2.92(+1.15%) |
Aug 19, 2021 | 250.55 | 254.37 | 249.21 | 253.71 | 480,589 | +1.95(+0.78%) |
Aug 18, 2021 | 256.14 | 257.45 | 251.60 | 251.75 | 426,903 | -4.21(-1.64%) |
Aug 17, 2021 | 256.41 | 257.46 | 254.97 | 255.96 | 368,760 | -0.72(-0.28%) |
Aug 16, 2021 | 253.52 | 257.69 | 253.11 | 256.68 | 918,034 | +3.59(+1.42%) |
Aug 13, 2021 | 252.58 | 253.93 | 250.27 | 253.09 | 721,748 | +1.27(+0.51%) |
Aug 12, 2021 | 251.43 | 252.48 | 249.81 | 251.82 | 858,523 | +0.44(+0.18%) |
Aug 11, 2021 | 253.56 | 253.56 | 251.18 | 251.38 | 426,871 | -1.39(-0.55%) |
Aug 10, 2021 | 252.46 | 254.77 | 251.24 | 252.77 | 573,945 | +0.42(+0.17%) |
Aug 09, 2021 | 250.38 | 252.69 | 249.50 | 252.35 | 802,390 | +2.43(+0.97%) |
Aug 06, 2021 | 250.52 | 251.94 | 247.53 | 249.92 | 817,247 | -0.55(-0.22%) |
Aug 05, 2021 | 252.41 | 254.30 | 247.19 | 250.47 | 1,207,381 | -0.98(-0.39%) |
Aug 04, 2021 | 251.29 | 255.35 | 250.73 | 251.45 | 2,131,187 | +0.00(+0.00%) |
Aug 03, 2021 | 250.60 | 251.54 | 247.10 | 251.45 | 1,886,874 | +2.07(+0.83%) |
Aug 02, 2021 | 248.73 | 251.11 | 246.91 | 249.38 | 1,272,619 | +1.22(+0.49%) |
Jul 30, 2021 | 248.18 | 250.45 | 247.24 | 248.16 | 770,749 | +1.25(+0.51%) |
Jul 29, 2021 | 239.33 | 248.12 | 238.21 | 246.91 | 1,409,695 | +9.61(+4.05%) |
Jul 28, 2021 | 237.27 | 238.21 | 234.52 | 237.30 | 644,583 | +0.05(+0.02%) |
Jul 27, 2021 | 235.03 | 237.43 | 234.32 | 237.25 | 500,533 | +1.70(+0.72%) |
Jul 26, 2021 | 237.00 | 239.31 | 235.12 | 235.55 | 511,042 | -2.24(-0.94%) |
Jul 23, 2021 | 236.28 | 239.50 | 236.28 | 237.78 | 749,296 | +2.24(+0.95%) |
Jul 22, 2021 | 233.04 | 235.69 | 230.65 | 235.55 | 598,894 | +3.03(+1.30%) |
Jul 21, 2021 | 232.22 | 232.74 | 229.46 | 232.52 | 596,004 | +0.59(+0.26%) |
Jul 20, 2021 | 230.44 | 234.44 | 230.00 | 231.93 | 728,091 | +1.64(+0.71%) |
Jul 19, 2021 | 229.50 | 232.44 | 227.47 | 230.28 | 948,948 | -1.37(-0.59%) |
Jul 16, 2021 | 232.42 | 233.63 | 230.46 | 231.65 | 1,782,699 | -0.42(-0.18%) |
Jul 15, 2021 | 231.72 | 232.75 | 230.23 | 232.07 | 742,488 | -0.24(-0.10%) |
Jul 14, 2021 | 234.64 | 235.61 | 230.19 | 232.31 | 713,240 | -2.07(-0.88%) |
Jul 13, 2021 | 235.29 | 236.24 | 233.78 | 234.38 | 472,704 | -1.47(-0.63%) |
Jul 12, 2021 | 235.91 | 238.12 | 235.12 | 235.86 | 768,906 | +0.37(+0.16%) |
Jul 09, 2021 | 233.43 | 235.67 | 232.51 | 235.49 | 477,924 | +3.27(+1.41%) |
Jul 08, 2021 | 234.02 | 234.78 | 231.07 | 232.22 | 521,715 | -3.47(-1.47%) |
Jul 07, 2021 | 233.42 | 235.70 | 232.61 | 235.69 | 700,571 | +2.26(+0.97%) |
Jul 06, 2021 | 232.85 | 233.79 | 230.59 | 233.43 | 668,831 | +0.52(+0.22%) |
Jul 02, 2021 | 233.33 | 233.71 | 231.74 | 232.91 | 444,112 | -0.03(-0.01%) |