Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 244.49 | 245.09 | 240.60 | 240.63 | 811,411 | -2.45(-1.01%) |
Sep 29, 2021 | 244.65 | 245.75 | 243.01 | 243.08 | 981,741 | -1.95(-0.80%) |
Sep 28, 2021 | 244.39 | 246.70 | 242.66 | 245.03 | 1,279,798 | +0.37(+0.15%) |
Sep 27, 2021 | 251.28 | 251.28 | 244.42 | 244.66 | 1,305,545 | +2.19(+0.91%) |
Sep 24, 2021 | 242.35 | 244.47 | 241.63 | 242.47 | 791,120 | -0.79(-0.33%) |
Sep 23, 2021 | 242.39 | 244.06 | 242.03 | 243.26 | 941,175 | +2.31(+0.96%) |
Sep 22, 2021 | 241.61 | 243.07 | 240.62 | 240.95 | 675,735 | +0.51(+0.21%) |
Sep 21, 2021 | 242.60 | 243.14 | 240.29 | 240.44 | 768,964 | -0.74(-0.31%) |
Sep 20, 2021 | 241.01 | 242.64 | 237.19 | 241.18 | 1,191,734 | -3.41(-1.39%) |
Sep 17, 2021 | 246.14 | 247.03 | 242.52 | 244.59 | 1,822,709 | -4.29(-1.72%) |
Sep 16, 2021 | 250.60 | 251.28 | 248.38 | 248.88 | 1,218,919 | -2.88(-1.14%) |
Sep 15, 2021 | 251.56 | 252.95 | 250.16 | 251.75 | 1,248,638 | +0.60(+0.24%) |
Sep 14, 2021 | 252.82 | 253.13 | 250.22 | 251.15 | 830,297 | -0.60(-0.24%) |
Sep 13, 2021 | 252.56 | 254.12 | 249.68 | 251.75 | 1,347,675 | +1.40(+0.56%) |
Sep 10, 2021 | 250.04 | 251.70 | 249.23 | 250.35 | 1,072,452 | +0.82(+0.33%) |
Sep 09, 2021 | 249.75 | 251.72 | 249.06 | 249.53 | 805,732 | -0.57(-0.23%) |
Sep 08, 2021 | 249.88 | 250.95 | 248.58 | 250.10 | 925,260 | +0.59(+0.24%) |
Sep 07, 2021 | 250.21 | 250.87 | 248.59 | 249.51 | 713,448 | -1.10(-0.44%) |
Sep 03, 2021 | 252.15 | 252.77 | 250.24 | 250.61 | 879,333 | -1.61(-0.64%) |
Sep 02, 2021 | 252.17 | 253.47 | 250.85 | 252.22 | 484,977 | +0.62(+0.25%) |
Sep 01, 2021 | 251.76 | 252.77 | 249.88 | 251.60 | 581,705 | -0.16(-0.06%) |
Aug 31, 2021 | 252.03 | 254.07 | 251.35 | 251.76 | 938,682 | -0.65(-0.26%) |
Aug 30, 2021 | 251.34 | 253.32 | 251.34 | 252.41 | 602,691 | +1.59(+0.63%) |
Aug 27, 2021 | 251.72 | 252.21 | 250.65 | 250.82 | 590,312 | +0.08(+0.03%) |
Aug 26, 2021 | 251.64 | 254.04 | 249.98 | 250.74 | 829,086 | -0.70(-0.28%) |
Aug 25, 2021 | 251.26 | 251.53 | 249.88 | 251.44 | 1,397,201 | -1.26(-0.50%) |
Aug 24, 2021 | 254.48 | 255.41 | 251.68 | 252.71 | 1,021,780 | +0.03(+0.01%) |
Aug 23, 2021 | 250.42 | 253.15 | 249.51 | 252.68 | 1,758,985 | +2.85(+1.14%) |
Aug 20, 2021 | 252.90 | 253.42 | 247.59 | 249.83 | 1,738,705 | -3.69(-1.46%) |
Aug 19, 2021 | 252.47 | 254.87 | 251.46 | 253.52 | 1,210,785 | -0.71(-0.28%) |
Aug 18, 2021 | 262.12 | 263.19 | 253.32 | 254.23 | 1,267,559 | -8.65(-3.29%) |
Aug 17, 2021 | 262.29 | 263.08 | 259.42 | 262.88 | 999,676 | -0.13(-0.05%) |
Aug 16, 2021 | 261.56 | 264.11 | 260.63 | 263.01 | 1,428,470 | +1.69(+0.65%) |
Aug 13, 2021 | 259.08 | 261.36 | 258.36 | 261.32 | 647,537 | +1.99(+0.77%) |
Aug 12, 2021 | 261.28 | 261.90 | 258.08 | 259.33 | 923,401 | -1.05(-0.40%) |
Aug 11, 2021 | 259.77 | 261.27 | 256.28 | 260.37 | 1,047,632 | +0.80(+0.31%) |
Aug 10, 2021 | 256.51 | 260.35 | 256.51 | 259.57 | 1,392,834 | +1.98(+0.77%) |
Aug 09, 2021 | 271.20 | 272.30 | 252.93 | 257.59 | 2,433,573 | -14.08(-5.18%) |
Aug 06, 2021 | 271.18 | 273.80 | 269.67 | 271.67 | 866,598 | +1.96(+0.73%) |
Aug 05, 2021 | 270.53 | 272.84 | 269.31 | 269.71 | 1,112,406 | +0.98(+0.37%) |
Aug 04, 2021 | 268.78 | 271.63 | 268.61 | 268.73 | 637,753 | -2.78(-1.03%) |
Aug 03, 2021 | 270.51 | 272.03 | 269.03 | 271.51 | 557,212 | +1.79(+0.66%) |
Aug 02, 2021 | 273.12 | 274.32 | 269.33 | 269.72 | 589,279 | -2.15(-0.79%) |
Jul 30, 2021 | 270.48 | 273.38 | 270.48 | 271.86 | 610,859 | +1.27(+0.47%) |
Jul 29, 2021 | 270.75 | 271.69 | 269.13 | 270.59 | 452,311 | +1.72(+0.64%) |
Jul 28, 2021 | 269.60 | 270.40 | 267.79 | 268.88 | 700,561 | -1.00(-0.37%) |
Jul 27, 2021 | 268.76 | 272.26 | 266.29 | 269.87 | 728,157 | -0.21(-0.08%) |
Jul 26, 2021 | 271.68 | 272.29 | 268.77 | 270.08 | 561,938 | -1.09(-0.40%) |
Jul 23, 2021 | 270.90 | 271.40 | 268.02 | 271.17 | 679,859 | +1.71(+0.63%) |
Jul 22, 2021 | 268.99 | 270.71 | 267.88 | 269.46 | 960,119 | +1.62(+0.61%) |
Jul 21, 2021 | 267.88 | 269.00 | 267.00 | 267.84 | 772,657 | +0.72(+0.27%) |
Jul 20, 2021 | 264.38 | 270.77 | 263.62 | 267.12 | 1,140,682 | +3.60(+1.36%) |
Jul 19, 2021 | 263.98 | 265.01 | 260.63 | 263.52 | 1,180,432 | -3.21(-1.20%) |
Jul 16, 2021 | 269.76 | 270.30 | 265.45 | 266.74 | 1,601,702 | -2.39(-0.89%) |
Jul 15, 2021 | 267.77 | 271.13 | 267.77 | 269.13 | 785,433 | -0.04(-0.01%) |
Jul 14, 2021 | 269.78 | 272.09 | 268.81 | 269.16 | 639,891 | -0.67(-0.25%) |
Jul 13, 2021 | 271.53 | 272.49 | 269.02 | 269.84 | 621,185 | -2.05(-0.75%) |
Jul 12, 2021 | 272.43 | 274.12 | 271.83 | 271.88 | 1,114,688 | -0.58(-0.21%) |
Jul 09, 2021 | 270.03 | 272.60 | 270.03 | 272.46 | 786,068 | +4.03(+1.50%) |
Jul 08, 2021 | 268.00 | 270.05 | 265.29 | 268.44 | 864,173 | -3.20(-1.18%) |
Jul 07, 2021 | 268.29 | 271.93 | 268.29 | 271.64 | 684,763 | +3.80(+1.42%) |
Jul 06, 2021 | 272.54 | 272.57 | 266.42 | 267.84 | 1,107,937 | -3.78(-1.39%) |
Jul 02, 2021 | 269.72 | 272.43 | 268.73 | 271.62 | 579,716 | +1.84(+0.68%) |