Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 253.06 | 253.42 | 248.38 | 248.42 | 669,877 | -3.07(-1.22%) |
Sep 29, 2021 | 252.78 | 254.48 | 250.40 | 251.49 | 531,909 | +0.05(+0.02%) |
Sep 28, 2021 | 255.72 | 255.72 | 249.31 | 251.44 | 550,856 | -5.86(-2.28%) |
Sep 27, 2021 | 259.22 | 259.91 | 255.22 | 257.30 | 656,281 | -2.96(-1.14%) |
Sep 24, 2021 | 258.40 | 260.95 | 257.85 | 260.26 | 383,860 | +0.37(+0.14%) |
Sep 23, 2021 | 258.78 | 261.33 | 257.44 | 259.89 | 845,951 | +2.39(+0.93%) |
Sep 22, 2021 | 256.67 | 260.92 | 256.03 | 257.50 | 1,148,115 | +3.24(+1.27%) |
Sep 21, 2021 | 260.00 | 260.09 | 253.81 | 254.26 | 1,235,672 | -3.76(-1.46%) |
Sep 20, 2021 | 260.29 | 261.69 | 255.83 | 258.03 | 686,481 | -5.17(-1.96%) |
Sep 17, 2021 | 268.47 | 268.47 | 262.53 | 263.19 | 1,760,657 | -5.40(-2.01%) |
Sep 16, 2021 | 267.60 | 270.41 | 265.28 | 268.60 | 904,227 | +0.87(+0.33%) |
Sep 15, 2021 | 268.57 | 269.31 | 264.43 | 267.72 | 1,002,219 | -0.74(-0.27%) |
Sep 14, 2021 | 269.19 | 272.86 | 267.09 | 268.46 | 693,670 | +0.01(+0.00%) |
Sep 13, 2021 | 270.00 | 271.15 | 266.06 | 268.45 | 662,218 | +0.96(+0.36%) |
Sep 10, 2021 | 272.46 | 272.52 | 267.19 | 267.49 | 729,359 | -2.96(-1.09%) |
Sep 09, 2021 | 269.63 | 271.34 | 268.42 | 270.45 | 896,301 | +0.31(+0.12%) |
Sep 08, 2021 | 269.58 | 273.05 | 268.98 | 270.13 | 639,638 | +1.35(+0.50%) |
Sep 07, 2021 | 272.78 | 272.78 | 268.62 | 268.78 | 512,917 | -4.01(-1.47%) |
Sep 03, 2021 | 270.61 | 274.07 | 268.77 | 272.79 | 307,323 | +0.74(+0.27%) |
Sep 02, 2021 | 269.15 | 272.23 | 268.73 | 272.06 | 382,719 | +4.12(+1.54%) |
Sep 01, 2021 | 266.66 | 268.10 | 263.61 | 267.94 | 497,063 | +1.42(+0.53%) |
Aug 31, 2021 | 261.55 | 267.51 | 260.95 | 266.51 | 673,871 | +4.95(+1.89%) |
Aug 30, 2021 | 261.31 | 262.47 | 260.58 | 261.56 | 303,613 | +0.33(+0.13%) |
Aug 27, 2021 | 259.02 | 263.64 | 257.51 | 261.23 | 484,956 | +3.79(+1.47%) |
Aug 26, 2021 | 259.10 | 259.10 | 256.32 | 257.44 | 637,314 | -1.88(-0.72%) |
Aug 25, 2021 | 253.47 | 260.26 | 253.34 | 259.32 | 497,948 | +5.68(+2.24%) |
Aug 24, 2021 | 254.38 | 255.30 | 252.59 | 253.64 | 381,274 | -0.73(-0.29%) |
Aug 23, 2021 | 252.98 | 255.24 | 251.89 | 254.38 | 355,282 | +1.32(+0.52%) |
Aug 20, 2021 | 253.05 | 253.46 | 250.17 | 253.06 | 433,249 | -0.26(-0.10%) |
Aug 19, 2021 | 247.31 | 254.03 | 246.24 | 253.32 | 635,016 | +4.22(+1.69%) |
Aug 18, 2021 | 254.53 | 256.35 | 249.00 | 249.10 | 359,187 | -7.29(-2.84%) |
Aug 17, 2021 | 255.16 | 256.56 | 253.83 | 256.39 | 484,721 | +1.19(+0.46%) |
Aug 16, 2021 | 254.63 | 255.41 | 252.13 | 255.21 | 359,688 | +0.60(+0.23%) |
Aug 13, 2021 | 254.45 | 255.36 | 253.78 | 254.61 | 368,493 | +0.63(+0.25%) |
Aug 12, 2021 | 255.88 | 256.10 | 252.74 | 253.99 | 482,348 | -1.82(-0.71%) |
Aug 11, 2021 | 255.07 | 257.76 | 254.04 | 255.81 | 578,674 | +2.10(+0.83%) |
Aug 10, 2021 | 250.26 | 256.27 | 248.54 | 253.70 | 516,158 | +5.81(+2.34%) |
Aug 09, 2021 | 248.64 | 249.85 | 247.23 | 247.90 | 709,369 | -0.58(-0.23%) |
Aug 06, 2021 | 249.62 | 250.95 | 246.84 | 248.47 | 603,770 | -1.94(-0.77%) |
Aug 05, 2021 | 252.01 | 252.72 | 248.08 | 250.41 | 582,011 | -0.28(-0.11%) |
Aug 04, 2021 | 254.29 | 255.65 | 249.92 | 250.69 | 651,404 | -3.52(-1.39%) |
Aug 03, 2021 | 254.33 | 254.47 | 250.44 | 254.21 | 310,554 | +1.18(+0.46%) |
Aug 02, 2021 | 256.15 | 258.71 | 252.62 | 253.04 | 469,552 | -2.06(-0.81%) |
Jul 30, 2021 | 254.59 | 256.02 | 253.37 | 255.10 | 386,298 | -0.01(-0.00%) |
Jul 29, 2021 | 253.98 | 255.84 | 253.38 | 255.11 | 469,057 | +1.66(+0.66%) |
Jul 28, 2021 | 253.43 | 253.98 | 249.60 | 253.45 | 614,859 | +0.61(+0.24%) |
Jul 27, 2021 | 249.49 | 252.90 | 248.68 | 252.84 | 632,973 | +3.11(+1.25%) |
Jul 26, 2021 | 247.09 | 249.80 | 246.45 | 249.73 | 410,667 | +2.00(+0.81%) |
Jul 23, 2021 | 245.82 | 248.42 | 245.08 | 247.73 | 1,258,320 | +3.28(+1.34%) |
Jul 22, 2021 | 251.68 | 251.68 | 240.32 | 244.45 | 982,556 | -5.21(-2.09%) |
Jul 21, 2021 | 250.53 | 252.45 | 248.40 | 249.66 | 645,025 | -1.51(-0.60%) |
Jul 20, 2021 | 244.67 | 252.21 | 244.28 | 251.17 | 716,465 | +7.68(+3.16%) |
Jul 19, 2021 | 247.40 | 248.16 | 241.42 | 243.48 | 679,344 | -5.78(-2.32%) |
Jul 16, 2021 | 245.41 | 249.57 | 245.41 | 249.26 | 692,205 | +3.85(+1.57%) |
Jul 15, 2021 | 240.54 | 245.83 | 240.21 | 245.41 | 543,067 | +3.33(+1.37%) |
Jul 14, 2021 | 240.64 | 243.34 | 240.03 | 242.08 | 553,630 | +2.19(+0.91%) |
Jul 13, 2021 | 241.80 | 242.80 | 239.41 | 239.89 | 334,821 | -2.14(-0.89%) |
Jul 12, 2021 | 243.48 | 243.48 | 240.34 | 242.03 | 497,420 | -1.26(-0.52%) |
Jul 09, 2021 | 240.85 | 243.42 | 240.27 | 243.30 | 494,373 | +3.52(+1.47%) |
Jul 08, 2021 | 239.44 | 242.25 | 237.69 | 239.77 | 470,257 | -3.21(-1.32%) |
Jul 07, 2021 | 240.89 | 243.60 | 240.32 | 242.98 | 757,422 | +2.28(+0.95%) |
Jul 06, 2021 | 237.82 | 241.35 | 236.10 | 240.70 | 685,804 | +3.47(+1.46%) |
Jul 02, 2021 | 236.05 | 239.14 | 236.05 | 237.23 | 627,722 | +1.15(+0.49%) |