Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 242.81 | 243.41 | 238.95 | 238.98 | 817,015 | -2.44(-1.01%) |
Sep 29, 2021 | 242.97 | 244.06 | 241.34 | 241.42 | 988,521 | -1.94(-0.80%) |
Sep 28, 2021 | 242.72 | 245.01 | 241.00 | 243.35 | 1,288,637 | +0.37(+0.15%) |
Sep 27, 2021 | 249.56 | 249.56 | 242.74 | 242.98 | 1,314,562 | +2.18(+0.91%) |
Sep 24, 2021 | 240.69 | 242.80 | 239.97 | 240.80 | 796,584 | -0.79(-0.33%) |
Sep 23, 2021 | 240.73 | 242.38 | 240.37 | 241.59 | 947,675 | +2.29(+0.96%) |
Sep 22, 2021 | 239.95 | 241.41 | 238.97 | 239.30 | 680,402 | +0.51(+0.21%) |
Sep 21, 2021 | 240.93 | 241.47 | 238.64 | 238.79 | 774,275 | -0.73(-0.31%) |
Sep 20, 2021 | 239.36 | 240.98 | 235.56 | 239.52 | 1,199,964 | -3.39(-1.39%) |
Sep 17, 2021 | 244.45 | 245.33 | 240.86 | 242.91 | 1,835,297 | -4.26(-1.72%) |
Sep 16, 2021 | 248.88 | 249.56 | 246.68 | 247.17 | 1,227,338 | -2.86(-1.14%) |
Sep 15, 2021 | 249.84 | 251.21 | 248.45 | 250.03 | 1,257,262 | +0.59(+0.24%) |
Sep 14, 2021 | 251.08 | 251.40 | 248.51 | 249.43 | 836,032 | -0.59(-0.24%) |
Sep 13, 2021 | 250.82 | 252.37 | 247.97 | 250.03 | 1,356,983 | +1.39(+0.56%) |
Sep 10, 2021 | 248.33 | 249.97 | 247.52 | 248.63 | 1,079,859 | +0.82(+0.33%) |
Sep 09, 2021 | 248.04 | 250.00 | 247.35 | 247.82 | 811,297 | -0.57(-0.23%) |
Sep 08, 2021 | 248.17 | 249.23 | 246.87 | 248.38 | 931,650 | +0.58(+0.24%) |
Sep 07, 2021 | 248.49 | 249.14 | 246.88 | 247.80 | 718,375 | -1.09(-0.44%) |
Sep 03, 2021 | 250.42 | 251.04 | 248.52 | 248.89 | 885,407 | -1.60(-0.64%) |
Sep 02, 2021 | 250.44 | 251.73 | 249.12 | 250.49 | 488,326 | +0.61(+0.24%) |
Sep 01, 2021 | 250.03 | 251.04 | 248.17 | 249.88 | 585,723 | -0.16(-0.06%) |
Aug 31, 2021 | 250.30 | 252.33 | 249.62 | 250.03 | 945,165 | -0.64(-0.26%) |
Aug 30, 2021 | 249.62 | 251.58 | 249.62 | 250.68 | 606,854 | +1.58(+0.63%) |
Aug 27, 2021 | 249.99 | 250.48 | 248.93 | 249.10 | 594,389 | +0.07(+0.03%) |
Aug 26, 2021 | 249.91 | 252.30 | 248.26 | 249.02 | 834,813 | -0.70(-0.28%) |
Aug 25, 2021 | 249.53 | 249.80 | 248.17 | 249.72 | 1,406,851 | -1.25(-0.50%) |
Aug 24, 2021 | 252.73 | 253.66 | 249.95 | 250.97 | 1,028,837 | +0.03(+0.01%) |
Aug 23, 2021 | 248.70 | 251.42 | 247.80 | 250.94 | 1,771,134 | +2.83(+1.14%) |
Aug 20, 2021 | 251.17 | 251.69 | 245.90 | 248.11 | 1,750,713 | -3.66(-1.46%) |
Aug 19, 2021 | 250.74 | 253.12 | 249.74 | 251.78 | 1,219,148 | -0.71(-0.28%) |
Aug 18, 2021 | 260.32 | 261.38 | 251.58 | 252.48 | 1,276,314 | -8.59(-3.29%) |
Aug 17, 2021 | 260.49 | 261.28 | 257.64 | 261.07 | 1,006,580 | -0.13(-0.05%) |
Aug 16, 2021 | 259.77 | 262.30 | 258.84 | 261.20 | 1,438,336 | +1.68(+0.65%) |
Aug 13, 2021 | 257.31 | 259.56 | 256.58 | 259.52 | 652,010 | +1.98(+0.77%) |
Aug 12, 2021 | 259.49 | 260.10 | 256.31 | 257.55 | 929,778 | -1.04(-0.40%) |
Aug 11, 2021 | 257.99 | 259.48 | 254.53 | 258.59 | 1,054,867 | +0.80(+0.31%) |
Aug 10, 2021 | 254.75 | 258.56 | 254.75 | 257.79 | 1,402,454 | +1.97(+0.77%) |
Aug 09, 2021 | 269.34 | 270.44 | 251.20 | 255.82 | 2,450,380 | -13.98(-5.18%) |
Aug 06, 2021 | 269.32 | 271.92 | 267.82 | 269.81 | 872,583 | +1.95(+0.73%) |
Aug 05, 2021 | 268.67 | 270.96 | 267.47 | 267.86 | 1,120,088 | +0.97(+0.36%) |
Aug 04, 2021 | 266.94 | 269.77 | 266.77 | 266.88 | 642,158 | -2.76(-1.03%) |
Aug 03, 2021 | 268.65 | 270.16 | 267.19 | 269.65 | 561,060 | +1.78(+0.66%) |
Aug 02, 2021 | 271.24 | 272.44 | 267.49 | 267.87 | 593,349 | -2.13(-0.79%) |
Jul 30, 2021 | 268.63 | 271.50 | 268.63 | 270.00 | 615,078 | +1.26(+0.47%) |
Jul 29, 2021 | 268.89 | 269.82 | 267.28 | 268.74 | 455,435 | +1.71(+0.64%) |
Jul 28, 2021 | 267.75 | 268.54 | 265.95 | 267.03 | 705,400 | -0.99(-0.37%) |
Jul 27, 2021 | 266.92 | 270.39 | 264.46 | 268.02 | 733,186 | -0.20(-0.08%) |
Jul 26, 2021 | 269.81 | 270.43 | 266.93 | 268.23 | 565,819 | -1.09(-0.40%) |
Jul 23, 2021 | 269.04 | 269.54 | 266.19 | 269.31 | 684,554 | +1.70(+0.63%) |
Jul 22, 2021 | 267.14 | 268.86 | 266.04 | 267.62 | 966,750 | +1.61(+0.61%) |
Jul 21, 2021 | 266.05 | 267.15 | 265.17 | 266.00 | 777,994 | +0.71(+0.27%) |
Jul 20, 2021 | 262.57 | 268.91 | 261.81 | 265.29 | 1,148,560 | +3.57(+1.36%) |
Jul 19, 2021 | 262.17 | 263.19 | 258.84 | 261.71 | 1,188,585 | -3.19(-1.20%) |
Jul 16, 2021 | 267.91 | 268.44 | 263.63 | 264.91 | 1,612,765 | -2.38(-0.89%) |
Jul 15, 2021 | 265.94 | 269.27 | 265.94 | 267.28 | 790,857 | -0.04(-0.01%) |
Jul 14, 2021 | 267.93 | 270.22 | 266.97 | 267.32 | 644,310 | -0.67(-0.25%) |
Jul 13, 2021 | 269.67 | 270.62 | 267.18 | 267.99 | 625,475 | -2.03(-0.75%) |
Jul 12, 2021 | 270.56 | 272.24 | 269.96 | 270.02 | 1,122,386 | -0.58(-0.21%) |
Jul 09, 2021 | 268.18 | 270.73 | 268.18 | 270.59 | 791,497 | +4.00(+1.50%) |
Jul 08, 2021 | 266.16 | 268.20 | 263.47 | 266.60 | 870,141 | -3.18(-1.18%) |
Jul 07, 2021 | 266.45 | 270.07 | 266.45 | 269.78 | 689,492 | +3.78(+1.42%) |
Jul 06, 2021 | 270.67 | 270.70 | 264.59 | 266.00 | 1,115,589 | -3.76(-1.39%) |
Jul 02, 2021 | 267.87 | 270.56 | 266.88 | 269.76 | 583,720 | +1.83(+0.68%) |