Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 252.19 | 253.12 | 246.52 | 246.65 | 2,249,821 | -4.28(-1.70%) |
Sep 29, 2021 | 250.82 | 252.20 | 249.23 | 250.92 | 1,558,652 | +1.17(+0.47%) |
Sep 28, 2021 | 251.66 | 252.76 | 247.91 | 249.75 | 2,493,922 | -4.97(-1.95%) |
Sep 27, 2021 | 261.05 | 261.93 | 254.32 | 254.72 | 1,910,234 | -6.29(-2.41%) |
Sep 24, 2021 | 266.30 | 266.79 | 260.25 | 261.01 | 2,506,733 | -5.38(-2.02%) |
Sep 23, 2021 | 271.49 | 271.49 | 264.02 | 266.40 | 1,766,565 | -5.13(-1.89%) |
Sep 22, 2021 | 270.19 | 272.80 | 268.42 | 271.53 | 1,267,995 | +1.55(+0.58%) |
Sep 21, 2021 | 270.33 | 272.15 | 268.87 | 269.98 | 1,255,773 | +0.63(+0.23%) |
Sep 20, 2021 | 269.67 | 272.09 | 266.07 | 269.35 | 2,567,302 | -2.37(-0.87%) |
Sep 17, 2021 | 271.80 | 275.23 | 271.55 | 271.72 | 3,238,078 | -3.14(-1.14%) |
Sep 16, 2021 | 274.53 | 275.65 | 270.87 | 274.85 | 980,065 | -0.11(-0.04%) |
Sep 15, 2021 | 274.37 | 275.47 | 272.18 | 274.96 | 1,128,825 | +0.80(+0.29%) |
Sep 14, 2021 | 273.14 | 275.45 | 272.70 | 274.17 | 1,199,694 | +1.65(+0.61%) |
Sep 13, 2021 | 274.27 | 276.04 | 271.19 | 272.51 | 1,373,097 | +0.68(+0.25%) |
Sep 10, 2021 | 274.25 | 274.87 | 268.30 | 271.84 | 1,612,514 | -2.72(-0.99%) |
Sep 09, 2021 | 279.81 | 280.93 | 274.44 | 274.56 | 1,343,879 | -6.29(-2.24%) |
Sep 08, 2021 | 276.26 | 280.94 | 275.99 | 280.85 | 1,635,326 | +4.07(+1.47%) |
Sep 07, 2021 | 277.96 | 279.29 | 272.96 | 276.78 | 1,659,795 | -2.58(-0.92%) |
Sep 03, 2021 | 277.54 | 279.62 | 274.88 | 279.36 | 1,778,697 | +1.04(+0.37%) |
Sep 02, 2021 | 275.74 | 278.40 | 273.51 | 278.32 | 1,941,432 | +2.71(+0.98%) |
Sep 01, 2021 | 270.88 | 276.05 | 270.09 | 275.61 | 1,793,018 | +5.36(+1.98%) |
Aug 31, 2021 | 268.09 | 270.77 | 267.13 | 270.25 | 2,515,289 | +0.45(+0.17%) |
Aug 30, 2021 | 264.08 | 269.88 | 263.83 | 269.80 | 1,764,973 | +5.72(+2.16%) |
Aug 27, 2021 | 263.46 | 264.37 | 261.04 | 264.08 | 953,940 | +2.15(+0.82%) |
Aug 26, 2021 | 261.05 | 263.50 | 260.59 | 261.94 | 1,038,844 | +0.26(+0.10%) |
Aug 25, 2021 | 263.30 | 263.34 | 260.59 | 261.68 | 1,052,345 | -1.57(-0.60%) |
Aug 24, 2021 | 267.78 | 268.07 | 262.13 | 263.25 | 1,056,588 | -3.62(-1.35%) |
Aug 23, 2021 | 267.67 | 268.56 | 265.76 | 266.87 | 1,158,282 | -2.14(-0.79%) |
Aug 20, 2021 | 267.69 | 269.93 | 266.17 | 269.01 | 1,851,742 | +1.55(+0.58%) |
Aug 19, 2021 | 260.47 | 268.00 | 260.47 | 267.45 | 1,300,775 | +5.33(+2.03%) |
Aug 18, 2021 | 264.51 | 265.74 | 262.08 | 262.12 | 1,239,108 | -2.91(-1.10%) |
Aug 17, 2021 | 260.05 | 265.22 | 260.05 | 265.04 | 997,296 | +3.08(+1.18%) |
Aug 16, 2021 | 261.70 | 263.22 | 260.63 | 261.96 | 1,154,369 | +0.26(+0.10%) |
Aug 13, 2021 | 259.39 | 261.73 | 258.26 | 261.70 | 873,507 | +2.66(+1.02%) |
Aug 12, 2021 | 257.15 | 259.44 | 255.44 | 259.04 | 945,306 | +2.62(+1.02%) |
Aug 11, 2021 | 255.68 | 256.87 | 254.72 | 256.43 | 942,226 | +1.78(+0.70%) |
Aug 10, 2021 | 260.43 | 260.83 | 254.37 | 254.65 | 1,398,162 | -4.40(-1.70%) |
Aug 09, 2021 | 260.85 | 261.24 | 258.03 | 259.05 | 1,182,001 | -1.91(-0.73%) |
Aug 06, 2021 | 260.29 | 262.18 | 259.93 | 260.96 | 1,578,598 | -0.59(-0.23%) |
Aug 05, 2021 | 264.94 | 265.21 | 260.04 | 261.55 | 1,413,781 | -1.95(-0.74%) |
Aug 04, 2021 | 263.43 | 264.33 | 260.58 | 263.50 | 1,421,766 | +0.48(+0.18%) |
Aug 03, 2021 | 262.42 | 264.38 | 261.60 | 263.02 | 1,081,100 | +0.68(+0.26%) |
Aug 02, 2021 | 262.24 | 264.67 | 261.93 | 262.35 | 1,318,157 | +0.76(+0.29%) |
Jul 30, 2021 | 263.34 | 265.13 | 261.54 | 261.59 | 1,905,081 | -0.19(-0.07%) |
Jul 29, 2021 | 264.55 | 267.80 | 261.09 | 261.77 | 1,911,608 | -1.83(-0.69%) |
Jul 28, 2021 | 265.42 | 265.75 | 262.47 | 263.60 | 1,770,601 | -1.76(-0.66%) |
Jul 27, 2021 | 263.63 | 265.94 | 262.73 | 265.36 | 1,328,875 | +2.10(+0.80%) |
Jul 26, 2021 | 262.12 | 263.56 | 261.31 | 263.26 | 1,269,593 | -0.60(-0.23%) |
Jul 23, 2021 | 261.08 | 264.31 | 259.67 | 263.86 | 1,237,028 | +3.38(+1.30%) |
Jul 22, 2021 | 258.72 | 260.96 | 256.14 | 260.48 | 1,245,623 | +1.24(+0.48%) |
Jul 21, 2021 | 261.48 | 261.90 | 258.93 | 259.24 | 1,261,628 | -2.54(-0.97%) |
Jul 20, 2021 | 261.87 | 263.11 | 258.71 | 261.77 | 1,624,473 | +1.95(+0.75%) |
Jul 19, 2021 | 261.64 | 263.30 | 257.67 | 259.82 | 2,342,655 | -1.45(-0.56%) |
Jul 16, 2021 | 261.07 | 262.80 | 260.05 | 261.27 | 2,271,112 | +1.09(+0.42%) |
Jul 15, 2021 | 260.94 | 261.98 | 258.10 | 260.18 | 1,170,241 | -0.08(-0.03%) |
Jul 14, 2021 | 257.15 | 261.24 | 256.23 | 260.26 | 1,295,214 | +2.63(+1.02%) |
Jul 13, 2021 | 257.28 | 260.50 | 256.81 | 257.64 | 1,327,826 | -1.35(-0.52%) |
Jul 12, 2021 | 258.23 | 259.60 | 256.91 | 258.99 | 1,430,919 | +1.42(+0.55%) |
Jul 09, 2021 | 256.84 | 257.85 | 254.67 | 257.56 | 1,245,157 | +0.49(+0.19%) |
Jul 08, 2021 | 257.10 | 259.19 | 255.41 | 257.07 | 1,275,023 | -0.23(-0.09%) |
Jul 07, 2021 | 254.60 | 258.68 | 253.46 | 257.31 | 1,872,805 | +2.26(+0.88%) |
Jul 06, 2021 | 252.40 | 255.19 | 251.20 | 255.05 | 1,883,988 | +2.65(+1.05%) |
Jul 02, 2021 | 250.95 | 252.99 | 250.95 | 252.40 | 1,305,806 | +2.35(+0.94%) |