Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 243.07 | 244.36 | 239.73 | 239.57 | 257,381 | -2.47(-1.02%) |
Sep 29, 2021 | 242.00 | 243.37 | 241.62 | 242.04 | 139,553 | +1.34(+0.56%) |
Sep 28, 2021 | 243.88 | 243.88 | 240.29 | 240.70 | 334,721 | -4.90(-1.99%) |
Sep 27, 2021 | 248.22 | 248.38 | 244.89 | 245.60 | 366,861 | -2.98(-1.20%) |
Sep 24, 2021 | 249.41 | 249.97 | 248.10 | 248.57 | 273,985 | -1.43(-0.57%) |
Sep 23, 2021 | 248.88 | 251.17 | 248.62 | 250.00 | 154,652 | +1.98(+0.80%) |
Sep 22, 2021 | 248.39 | 249.23 | 246.91 | 248.02 | 164,393 | +0.59(+0.24%) |
Sep 21, 2021 | 248.05 | 249.74 | 247.45 | 247.43 | 134,619 | +0.56(+0.23%) |
Sep 20, 2021 | 246.53 | 248.84 | 244.54 | 246.87 | 266,399 | -3.07(-1.23%) |
Sep 17, 2021 | 249.21 | 250.02 | 248.01 | 249.94 | 138,955 | +0.85(+0.34%) |
Sep 16, 2021 | 249.69 | 250.13 | 247.35 | 249.09 | 120,087 | -0.49(-0.20%) |
Sep 15, 2021 | 247.81 | 250.46 | 247.15 | 249.59 | 137,764 | +1.78(+0.72%) |
Sep 14, 2021 | 249.34 | 250.10 | 247.56 | 247.81 | 270,645 | -0.44(-0.18%) |
Sep 13, 2021 | 251.29 | 251.29 | 247.22 | 248.25 | 249,596 | -1.87(-0.75%) |
Sep 10, 2021 | 253.34 | 253.36 | 249.98 | 250.13 | 186,327 | -2.26(-0.90%) |
Sep 09, 2021 | 254.67 | 255.13 | 252.19 | 252.39 | 204,397 | -2.38(-0.93%) |
Sep 08, 2021 | 254.83 | 255.25 | 253.88 | 254.76 | 185,965 | -0.50(-0.20%) |
Sep 07, 2021 | 256.12 | 256.28 | 253.94 | 255.27 | 291,508 | -1.49(-0.58%) |
Sep 03, 2021 | 256.55 | 256.98 | 255.27 | 256.75 | 155,609 | +0.00(+0.00%) |
Sep 02, 2021 | 254.65 | 256.76 | 254.62 | 256.75 | 137,055 | +2.70(+1.06%) |
Sep 01, 2021 | 253.91 | 254.07 | 251.88 | 254.05 | 194,434 | +0.53(+0.21%) |
Aug 31, 2021 | 253.71 | 254.62 | 252.70 | 253.52 | 146,749 | +0.02(+0.01%) |
Aug 30, 2021 | 252.23 | 254.43 | 252.08 | 253.50 | 163,594 | +1.46(+0.58%) |
Aug 27, 2021 | 252.34 | 253.32 | 251.13 | 252.04 | 488,550 | +0.43(+0.17%) |
Aug 26, 2021 | 252.90 | 253.35 | 251.11 | 251.61 | 123,151 | -1.20(-0.47%) |
Aug 25, 2021 | 252.99 | 253.09 | 251.68 | 252.80 | 213,394 | -0.31(-0.12%) |
Aug 24, 2021 | 253.54 | 253.55 | 252.07 | 253.11 | 277,874 | -0.42(-0.16%) |
Aug 23, 2021 | 253.90 | 254.51 | 253.41 | 253.53 | 301,789 | +1.10(+0.44%) |
Aug 20, 2021 | 250.84 | 252.83 | 250.14 | 252.43 | 190,618 | +1.86(+0.74%) |
Aug 19, 2021 | 248.22 | 252.02 | 248.22 | 250.56 | 203,520 | +0.45(+0.18%) |
Aug 18, 2021 | 253.50 | 253.72 | 249.77 | 250.11 | 251,406 | -3.53(-1.39%) |
Aug 17, 2021 | 250.03 | 253.63 | 250.03 | 253.64 | 346,617 | +2.76(+1.10%) |
Aug 16, 2021 | 249.01 | 250.99 | 247.77 | 250.88 | 150,691 | +1.97(+0.79%) |
Aug 13, 2021 | 248.40 | 249.05 | 248.14 | 248.91 | 132,593 | +0.92(+0.37%) |
Aug 12, 2021 | 246.28 | 248.06 | 246.14 | 247.99 | 267,887 | +1.94(+0.79%) |
Aug 11, 2021 | 248.92 | 249.10 | 245.72 | 246.05 | 287,846 | -2.39(-0.96%) |
Aug 10, 2021 | 249.91 | 250.07 | 247.65 | 248.44 | 357,441 | -1.25(-0.50%) |
Aug 09, 2021 | 249.44 | 250.32 | 249.16 | 249.69 | 195,021 | +0.57(+0.23%) |
Aug 06, 2021 | 249.99 | 250.15 | 247.77 | 249.12 | 274,002 | -0.86(-0.34%) |
Aug 05, 2021 | 250.22 | 250.26 | 248.04 | 249.98 | 178,534 | -0.31(-0.12%) |
Aug 04, 2021 | 250.22 | 251.67 | 249.98 | 250.29 | 290,509 | -0.57(-0.23%) |
Aug 03, 2021 | 248.16 | 250.86 | 247.93 | 250.86 | 215,735 | +2.97(+1.20%) |
Aug 02, 2021 | 248.46 | 248.98 | 247.34 | 247.89 | 179,130 | +0.23(+0.09%) |
Jul 30, 2021 | 247.27 | 248.50 | 247.15 | 247.66 | 233,712 | +0.21(+0.09%) |
Jul 29, 2021 | 247.86 | 247.86 | 247.25 | 247.44 | 174,010 | +0.19(+0.08%) |
Jul 28, 2021 | 245.33 | 247.94 | 244.66 | 247.25 | 178,645 | +1.76(+0.72%) |
Jul 27, 2021 | 244.47 | 245.52 | 243.65 | 245.49 | 157,891 | +0.68(+0.28%) |
Jul 26, 2021 | 246.45 | 246.76 | 244.17 | 244.82 | 205,190 | -1.90(-0.77%) |
Jul 23, 2021 | 245.16 | 247.02 | 244.98 | 246.72 | 846,373 | +2.41(+0.98%) |
Jul 22, 2021 | 243.46 | 244.52 | 242.76 | 244.31 | 210,004 | +1.16(+0.48%) |
Jul 21, 2021 | 243.49 | 243.50 | 240.51 | 243.16 | 197,546 | +0.70(+0.29%) |
Jul 20, 2021 | 240.06 | 243.72 | 240.05 | 242.46 | 204,064 | +3.18(+1.33%) |
Jul 19, 2021 | 239.10 | 240.37 | 237.45 | 239.28 | 336,851 | -1.62(-0.67%) |
Jul 16, 2021 | 241.02 | 241.93 | 240.18 | 240.91 | 168,338 | +0.78(+0.33%) |
Jul 15, 2021 | 239.74 | 240.40 | 238.32 | 240.12 | 99,476 | -0.41(-0.17%) |
Jul 14, 2021 | 242.47 | 242.47 | 240.32 | 240.53 | 156,790 | -1.35(-0.56%) |
Jul 13, 2021 | 242.23 | 242.97 | 241.55 | 241.88 | 564,363 | -1.06(-0.44%) |
Jul 12, 2021 | 242.55 | 243.75 | 242.55 | 242.94 | 286,532 | +0.43(+0.18%) |
Jul 09, 2021 | 242.45 | 243.15 | 241.93 | 242.51 | 109,281 | +0.79(+0.33%) |
Jul 08, 2021 | 239.63 | 241.72 | 239.27 | 241.72 | 193,422 | -0.68(-0.28%) |
Jul 07, 2021 | 242.18 | 242.52 | 240.26 | 242.39 | 93,398 | +0.64(+0.26%) |
Jul 06, 2021 | 241.96 | 242.14 | 240.24 | 241.75 | 127,071 | -0.60(-0.25%) |
Jul 02, 2021 | 241.41 | 242.65 | 240.62 | 242.35 | 324,539 | +1.49(+0.62%) |