Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 253.08 | 253.44 | 248.40 | 248.44 | 669,819 | -3.07(-1.22%) |
Sep 29, 2021 | 252.81 | 254.50 | 250.42 | 251.51 | 531,862 | +0.05(+0.02%) |
Sep 28, 2021 | 255.75 | 255.75 | 249.34 | 251.46 | 550,807 | -5.86(-2.28%) |
Sep 27, 2021 | 259.25 | 259.93 | 255.24 | 257.32 | 656,224 | -2.96(-1.14%) |
Sep 24, 2021 | 258.42 | 260.97 | 257.87 | 260.29 | 383,826 | +0.37(+0.14%) |
Sep 23, 2021 | 258.81 | 261.36 | 257.46 | 259.91 | 845,877 | +2.39(+0.93%) |
Sep 22, 2021 | 256.69 | 260.94 | 256.05 | 257.52 | 1,148,015 | +3.24(+1.27%) |
Sep 21, 2021 | 260.02 | 260.11 | 253.84 | 254.29 | 1,235,564 | -3.76(-1.46%) |
Sep 20, 2021 | 260.31 | 261.71 | 255.85 | 258.05 | 686,421 | -5.17(-1.96%) |
Sep 17, 2021 | 268.49 | 268.49 | 262.55 | 263.22 | 1,760,503 | -5.40(-2.01%) |
Sep 16, 2021 | 267.62 | 270.43 | 265.31 | 268.62 | 904,148 | +0.87(+0.33%) |
Sep 15, 2021 | 268.59 | 269.33 | 264.45 | 267.75 | 1,002,132 | -0.74(-0.27%) |
Sep 14, 2021 | 269.22 | 272.88 | 267.11 | 268.48 | 693,609 | +0.01(+0.00%) |
Sep 13, 2021 | 270.02 | 271.18 | 266.08 | 268.47 | 662,160 | +0.96(+0.36%) |
Sep 10, 2021 | 272.48 | 272.54 | 267.22 | 267.51 | 729,296 | -2.96(-1.09%) |
Sep 09, 2021 | 269.66 | 271.36 | 268.44 | 270.47 | 896,223 | +0.31(+0.12%) |
Sep 08, 2021 | 269.60 | 273.07 | 269.00 | 270.16 | 639,582 | +1.35(+0.50%) |
Sep 07, 2021 | 272.81 | 272.81 | 268.64 | 268.81 | 512,872 | -4.01(-1.47%) |
Sep 03, 2021 | 270.63 | 274.10 | 268.80 | 272.81 | 307,296 | +0.74(+0.27%) |
Sep 02, 2021 | 269.17 | 272.26 | 268.75 | 272.08 | 382,685 | +4.12(+1.54%) |
Sep 01, 2021 | 266.69 | 268.12 | 263.63 | 267.96 | 497,020 | +1.42(+0.53%) |
Aug 31, 2021 | 261.57 | 267.54 | 260.98 | 266.54 | 673,812 | +4.95(+1.89%) |
Aug 30, 2021 | 261.33 | 262.50 | 260.61 | 261.58 | 303,586 | +0.33(+0.13%) |
Aug 27, 2021 | 259.04 | 263.66 | 257.53 | 261.25 | 484,914 | +3.79(+1.47%) |
Aug 26, 2021 | 259.12 | 259.12 | 256.35 | 257.46 | 637,258 | -1.88(-0.72%) |
Aug 25, 2021 | 253.49 | 260.29 | 253.36 | 259.34 | 497,905 | +5.68(+2.24%) |
Aug 24, 2021 | 254.40 | 255.32 | 252.62 | 253.66 | 381,241 | -0.73(-0.29%) |
Aug 23, 2021 | 253.00 | 255.27 | 251.91 | 254.40 | 355,251 | +1.32(+0.52%) |
Aug 20, 2021 | 253.07 | 253.48 | 250.19 | 253.08 | 433,211 | -0.26(-0.10%) |
Aug 19, 2021 | 247.33 | 254.05 | 246.26 | 253.34 | 634,961 | +4.22(+1.69%) |
Aug 18, 2021 | 254.56 | 256.37 | 249.03 | 249.12 | 359,156 | -7.29(-2.84%) |
Aug 17, 2021 | 255.18 | 256.58 | 253.86 | 256.42 | 484,679 | +1.19(+0.46%) |
Aug 16, 2021 | 254.65 | 255.43 | 252.15 | 255.23 | 359,656 | +0.60(+0.23%) |
Aug 13, 2021 | 254.47 | 255.38 | 253.80 | 254.63 | 368,460 | +0.63(+0.25%) |
Aug 12, 2021 | 255.90 | 256.12 | 252.76 | 254.01 | 482,306 | -1.82(-0.71%) |
Aug 11, 2021 | 255.09 | 257.79 | 254.06 | 255.83 | 578,624 | +2.11(+0.83%) |
Aug 10, 2021 | 250.28 | 256.29 | 248.56 | 253.72 | 516,113 | +5.81(+2.34%) |
Aug 09, 2021 | 248.66 | 249.88 | 247.25 | 247.92 | 709,307 | -0.58(-0.23%) |
Aug 06, 2021 | 249.64 | 250.97 | 246.87 | 248.50 | 603,717 | -1.94(-0.77%) |
Aug 05, 2021 | 252.03 | 252.75 | 248.10 | 250.43 | 581,960 | -0.27(-0.11%) |
Aug 04, 2021 | 254.31 | 255.67 | 249.94 | 250.71 | 651,347 | -3.53(-1.39%) |
Aug 03, 2021 | 254.35 | 254.49 | 250.46 | 254.23 | 310,527 | +1.18(+0.46%) |
Aug 02, 2021 | 256.17 | 258.74 | 252.64 | 253.06 | 469,511 | -2.07(-0.81%) |
Jul 30, 2021 | 254.62 | 256.04 | 253.39 | 255.12 | 386,265 | -0.01(-0.00%) |
Jul 29, 2021 | 254.00 | 255.86 | 253.40 | 255.13 | 469,015 | +1.66(+0.66%) |
Jul 28, 2021 | 253.45 | 254.00 | 249.62 | 253.47 | 614,805 | +0.61(+0.24%) |
Jul 27, 2021 | 249.51 | 252.92 | 248.70 | 252.86 | 632,918 | +3.11(+1.25%) |
Jul 26, 2021 | 247.12 | 249.82 | 246.47 | 249.75 | 410,631 | +2.00(+0.81%) |
Jul 23, 2021 | 245.84 | 248.44 | 245.10 | 247.75 | 1,258,210 | +3.28(+1.34%) |
Jul 22, 2021 | 251.70 | 251.70 | 240.34 | 244.47 | 982,470 | -5.21(-2.09%) |
Jul 21, 2021 | 250.55 | 252.47 | 248.42 | 249.68 | 644,969 | -1.51(-0.60%) |
Jul 20, 2021 | 244.69 | 252.24 | 244.30 | 251.19 | 716,402 | +7.69(+3.16%) |
Jul 19, 2021 | 247.42 | 248.18 | 241.44 | 243.50 | 679,284 | -5.78(-2.32%) |
Jul 16, 2021 | 245.43 | 249.59 | 245.43 | 249.28 | 692,144 | +3.85(+1.57%) |
Jul 15, 2021 | 240.57 | 245.85 | 240.23 | 245.43 | 543,020 | +3.33(+1.38%) |
Jul 14, 2021 | 240.66 | 243.36 | 240.05 | 242.10 | 553,582 | +2.19(+0.91%) |
Jul 13, 2021 | 241.82 | 242.82 | 239.43 | 239.91 | 334,792 | -2.14(-0.89%) |
Jul 12, 2021 | 243.50 | 243.50 | 240.36 | 242.05 | 497,376 | -1.26(-0.52%) |
Jul 09, 2021 | 240.87 | 243.44 | 240.29 | 243.32 | 494,329 | +3.52(+1.47%) |
Jul 08, 2021 | 239.46 | 242.28 | 237.71 | 239.79 | 470,216 | -3.21(-1.32%) |
Jul 07, 2021 | 240.91 | 243.62 | 240.34 | 243.00 | 757,356 | +2.28(+0.95%) |
Jul 06, 2021 | 237.84 | 241.37 | 236.12 | 240.72 | 685,744 | +3.48(+1.47%) |
Jul 02, 2021 | 236.07 | 239.16 | 236.07 | 237.25 | 627,667 | +1.15(+0.48%) |