Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 266.08 | 267.42 | 262.17 | 262.10 | 142,623 | -2.86(-1.08%) |
Sep 29, 2021 | 260.83 | 266.18 | 260.75 | 264.96 | 158,710 | +4.94(+1.90%) |
Sep 28, 2021 | 258.72 | 261.82 | 255.52 | 260.02 | 158,747 | +2.38(+0.92%) |
Sep 27, 2021 | 255.89 | 259.88 | 255.89 | 257.64 | 143,153 | +2.18(+0.85%) |
Sep 24, 2021 | 251.75 | 255.99 | 251.75 | 255.46 | 130,070 | +4.07(+1.62%) |
Sep 23, 2021 | 250.67 | 253.07 | 250.67 | 251.39 | 103,913 | +1.27(+0.51%) |
Sep 22, 2021 | 250.13 | 252.26 | 248.77 | 250.12 | 107,753 | +0.81(+0.32%) |
Sep 21, 2021 | 252.75 | 254.02 | 247.68 | 249.31 | 199,445 | -2.26(-0.90%) |
Sep 20, 2021 | 251.07 | 252.80 | 248.13 | 251.57 | 186,948 | -1.18(-0.47%) |
Sep 17, 2021 | 250.95 | 254.32 | 250.51 | 252.75 | 340,994 | +1.34(+0.53%) |
Sep 16, 2021 | 253.38 | 253.60 | 251.06 | 251.41 | 192,563 | -1.49(-0.59%) |
Sep 15, 2021 | 252.28 | 254.36 | 251.56 | 252.90 | 173,130 | +0.90(+0.36%) |
Sep 14, 2021 | 258.49 | 258.88 | 251.23 | 252.00 | 124,693 | -5.83(-2.26%) |
Sep 13, 2021 | 257.68 | 259.82 | 255.45 | 257.83 | 124,666 | +1.96(+0.77%) |
Sep 10, 2021 | 258.70 | 258.70 | 255.32 | 255.87 | 179,010 | -2.57(-0.99%) |
Sep 09, 2021 | 256.47 | 259.23 | 256.16 | 258.44 | 142,582 | +1.22(+0.47%) |
Sep 08, 2021 | 251.92 | 259.97 | 251.92 | 257.22 | 196,347 | +4.98(+1.97%) |
Sep 07, 2021 | 254.89 | 255.81 | 251.67 | 252.24 | 218,035 | -4.08(-1.59%) |
Sep 03, 2021 | 259.15 | 260.98 | 256.23 | 256.32 | 116,051 | -2.60(-1.00%) |
Sep 02, 2021 | 256.76 | 259.89 | 256.76 | 258.92 | 83,339 | +2.45(+0.96%) |
Sep 01, 2021 | 257.44 | 258.40 | 254.03 | 256.47 | 148,427 | -1.07(-0.42%) |
Aug 31, 2021 | 256.72 | 258.47 | 256.64 | 257.54 | 154,698 | +0.80(+0.31%) |
Aug 30, 2021 | 257.63 | 258.62 | 256.73 | 256.74 | 107,994 | -1.00(-0.39%) |
Aug 27, 2021 | 258.16 | 259.39 | 256.26 | 257.74 | 114,037 | +1.13(+0.44%) |
Aug 26, 2021 | 256.99 | 258.21 | 255.54 | 256.61 | 134,255 | -0.70(-0.27%) |
Aug 25, 2021 | 256.50 | 259.55 | 255.65 | 257.31 | 118,889 | +0.81(+0.32%) |
Aug 24, 2021 | 257.13 | 259.01 | 256.18 | 256.50 | 117,365 | -1.04(-0.40%) |
Aug 23, 2021 | 260.13 | 261.00 | 257.22 | 257.54 | 155,796 | -2.11(-0.81%) |
Aug 20, 2021 | 257.10 | 259.95 | 257.10 | 259.65 | 96,271 | +1.86(+0.72%) |
Aug 19, 2021 | 256.85 | 259.39 | 256.85 | 257.79 | 139,755 | +0.26(+0.10%) |
Aug 18, 2021 | 261.04 | 261.94 | 256.88 | 257.53 | 262,957 | -2.49(-0.96%) |
Aug 17, 2021 | 254.95 | 260.25 | 254.61 | 260.02 | 191,595 | +4.80(+1.88%) |
Aug 16, 2021 | 250.91 | 255.22 | 248.36 | 255.22 | 282,797 | +3.26(+1.29%) |
Aug 13, 2021 | 254.76 | 254.76 | 250.75 | 251.96 | 183,159 | -1.64(-0.65%) |
Aug 12, 2021 | 251.64 | 255.65 | 250.43 | 253.60 | 282,468 | -0.04(-0.02%) |
Aug 11, 2021 | 253.68 | 255.46 | 251.94 | 253.64 | 291,306 | +0.35(+0.14%) |
Aug 10, 2021 | 251.15 | 253.41 | 246.73 | 253.29 | 254,471 | +2.11(+0.84%) |
Aug 09, 2021 | 252.40 | 254.52 | 250.06 | 251.18 | 144,399 | -1.13(-0.45%) |
Aug 06, 2021 | 252.03 | 256.01 | 251.57 | 252.31 | 257,962 | +0.71(+0.28%) |
Aug 05, 2021 | 253.28 | 254.75 | 251.34 | 251.60 | 164,194 | -1.15(-0.45%) |
Aug 04, 2021 | 255.00 | 259.32 | 252.51 | 252.75 | 240,984 | -3.69(-1.44%) |
Aug 03, 2021 | 267.95 | 268.87 | 255.37 | 256.44 | 250,109 | -11.83(-4.41%) |
Aug 02, 2021 | 267.82 | 270.73 | 266.70 | 268.27 | 142,525 | +1.31(+0.49%) |
Jul 30, 2021 | 267.96 | 270.00 | 266.15 | 266.96 | 230,772 | -1.91(-0.71%) |
Jul 29, 2021 | 269.85 | 270.54 | 268.64 | 268.87 | 77,896 | +0.15(+0.06%) |
Jul 28, 2021 | 268.58 | 270.24 | 266.50 | 268.72 | 109,645 | +0.26(+0.10%) |
Jul 27, 2021 | 267.89 | 270.50 | 266.94 | 268.46 | 96,754 | +0.57(+0.21%) |
Jul 26, 2021 | 267.87 | 269.15 | 266.66 | 267.89 | 88,857 | -0.74(-0.28%) |
Jul 23, 2021 | 267.50 | 269.67 | 267.00 | 268.63 | 130,856 | +2.05(+0.77%) |
Jul 22, 2021 | 265.71 | 267.92 | 265.71 | 266.58 | 119,964 | +0.28(+0.11%) |
Jul 21, 2021 | 265.96 | 267.91 | 265.96 | 266.30 | 187,734 | +1.61(+0.61%) |
Jul 20, 2021 | 262.30 | 266.95 | 262.24 | 264.69 | 186,639 | +3.67(+1.41%) |
Jul 19, 2021 | 263.88 | 264.58 | 258.24 | 261.02 | 351,577 | -3.15(-1.19%) |
Jul 16, 2021 | 262.62 | 265.51 | 262.62 | 264.17 | 138,053 | +1.95(+0.74%) |
Jul 15, 2021 | 260.11 | 263.06 | 260.02 | 262.22 | 96,645 | +1.21(+0.46%) |
Jul 14, 2021 | 261.60 | 262.06 | 257.59 | 261.01 | 100,987 | +0.71(+0.27%) |
Jul 13, 2021 | 260.83 | 261.73 | 259.96 | 260.30 | 138,194 | -0.39(-0.15%) |
Jul 12, 2021 | 260.74 | 262.03 | 258.71 | 260.69 | 116,740 | -0.46(-0.18%) |
Jul 09, 2021 | 259.63 | 262.97 | 258.75 | 261.15 | 175,342 | +2.49(+0.96%) |
Jul 08, 2021 | 256.10 | 262.79 | 255.42 | 258.66 | 188,349 | +0.14(+0.05%) |
Jul 07, 2021 | 256.93 | 259.12 | 255.94 | 258.52 | 156,530 | +2.19(+0.85%) |
Jul 06, 2021 | 256.78 | 257.38 | 252.28 | 256.33 | 201,648 | -1.11(-0.43%) |
Jul 02, 2021 | 256.86 | 258.03 | 255.33 | 257.44 | 119,946 | +0.58(+0.23%) |