Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 236.29 | 237.77 | 235.20 | 235.91 | 196,176 | +0.73(+0.31%) |
Sep 29, 2021 | 238.76 | 239.53 | 234.92 | 235.18 | 235,458 | -2.26(-0.95%) |
Sep 28, 2021 | 242.60 | 243.00 | 236.99 | 237.44 | 244,694 | -8.34(-3.39%) |
Sep 27, 2021 | 245.90 | 246.44 | 244.22 | 245.78 | 183,954 | -2.45(-0.99%) |
Sep 24, 2021 | 245.90 | 248.40 | 245.34 | 248.23 | 134,351 | +1.20(+0.49%) |
Sep 23, 2021 | 245.38 | 247.60 | 244.25 | 247.03 | 241,682 | +3.06(+1.25%) |
Sep 22, 2021 | 242.10 | 244.99 | 241.20 | 243.97 | 208,942 | +1.88(+0.78%) |
Sep 21, 2021 | 243.02 | 243.70 | 240.87 | 242.09 | 171,688 | +0.80(+0.33%) |
Sep 20, 2021 | 242.14 | 243.47 | 237.90 | 241.29 | 602,550 | -5.50(-2.23%) |
Sep 17, 2021 | 247.94 | 248.22 | 245.58 | 246.79 | 425,943 | -1.30(-0.52%) |
Sep 16, 2021 | 246.22 | 248.38 | 245.44 | 248.09 | 259,439 | +1.07(+0.43%) |
Sep 15, 2021 | 245.22 | 247.32 | 243.36 | 247.02 | 210,922 | +2.08(+0.85%) |
Sep 14, 2021 | 246.39 | 246.81 | 244.55 | 244.94 | 191,675 | -1.03(-0.42%) |
Sep 13, 2021 | 248.52 | 248.57 | 243.72 | 245.97 | 268,917 | -1.39(-0.56%) |
Sep 10, 2021 | 250.72 | 250.80 | 247.23 | 247.36 | 242,115 | -2.06(-0.83%) |
Sep 09, 2021 | 249.75 | 251.16 | 249.42 | 249.42 | 165,446 | -0.35(-0.14%) |
Sep 08, 2021 | 252.10 | 252.25 | 248.68 | 249.77 | 147,156 | -2.48(-0.98%) |
Sep 07, 2021 | 252.28 | 252.86 | 251.12 | 252.25 | 247,865 | +0.27(+0.11%) |
Sep 03, 2021 | 250.10 | 252.16 | 249.26 | 251.98 | 151,269 | +1.67(+0.67%) |
Sep 02, 2021 | 250.90 | 251.49 | 249.66 | 250.31 | 160,299 | -0.20(-0.08%) |
Sep 01, 2021 | 250.10 | 252.38 | 250.10 | 250.51 | 171,390 | +1.12(+0.45%) |
Aug 31, 2021 | 249.61 | 249.99 | 248.18 | 249.39 | 241,437 | -1.05(-0.42%) |
Aug 30, 2021 | 248.56 | 251.09 | 247.86 | 250.44 | 176,877 | +2.33(+0.94%) |
Aug 27, 2021 | 245.70 | 248.44 | 245.42 | 248.11 | 160,408 | +3.39(+1.39%) |
Aug 26, 2021 | 245.44 | 247.51 | 244.53 | 244.72 | 171,503 | -0.45(-0.18%) |
Aug 25, 2021 | 244.77 | 245.46 | 244.00 | 245.17 | 166,009 | +0.84(+0.34%) |
Aug 24, 2021 | 243.45 | 244.52 | 243.39 | 244.33 | 173,298 | +1.89(+0.78%) |
Aug 23, 2021 | 239.34 | 242.83 | 239.33 | 242.44 | 534,551 | +4.02(+1.69%) |
Aug 20, 2021 | 236.40 | 238.63 | 236.03 | 238.42 | 198,906 | +2.38(+1.01%) |
Aug 19, 2021 | 233.99 | 237.80 | 233.49 | 236.04 | 178,050 | +0.24(+0.10%) |
Aug 18, 2021 | 236.87 | 238.68 | 235.70 | 235.80 | 133,495 | -1.19(-0.50%) |
Aug 17, 2021 | 237.61 | 238.50 | 235.56 | 236.99 | 208,927 | -2.66(-1.11%) |
Aug 16, 2021 | 240.41 | 240.99 | 236.62 | 239.65 | 174,568 | -1.70(-0.70%) |
Aug 13, 2021 | 241.39 | 241.82 | 240.47 | 241.35 | 190,560 | +0.27(+0.11%) |
Aug 12, 2021 | 239.31 | 241.15 | 238.69 | 241.08 | 126,010 | +1.36(+0.57%) |
Aug 11, 2021 | 240.85 | 241.05 | 237.77 | 239.72 | 190,418 | -0.17(-0.07%) |
Aug 10, 2021 | 243.00 | 243.69 | 239.50 | 239.89 | 243,917 | -2.34(-0.97%) |
Aug 09, 2021 | 242.15 | 242.77 | 240.74 | 242.23 | 186,102 | +0.21(+0.09%) |
Aug 06, 2021 | 243.86 | 244.36 | 241.22 | 242.02 | 173,932 | -2.78(-1.14%) |
Aug 05, 2021 | 242.70 | 245.07 | 241.69 | 244.80 | 170,600 | +1.71(+0.70%) |
Aug 04, 2021 | 241.72 | 243.50 | 240.59 | 243.09 | 190,269 | +1.03(+0.43%) |
Aug 03, 2021 | 241.60 | 242.71 | 239.09 | 242.06 | 255,775 | +0.83(+0.34%) |
Aug 02, 2021 | 243.00 | 243.00 | 239.92 | 241.23 | 288,568 | -0.67(-0.28%) |
Jul 30, 2021 | 242.38 | 244.16 | 241.53 | 241.90 | 239,185 | -5.37(-2.17%) |
Jul 29, 2021 | 248.00 | 249.30 | 247.17 | 247.27 | 147,764 | -2.64(-1.06%) |
Jul 28, 2021 | 248.59 | 250.56 | 247.29 | 249.91 | 239,825 | +2.32(+0.94%) |
Jul 27, 2021 | 250.79 | 250.80 | 244.00 | 247.59 | 1,130,366 | -3.57(-1.42%) |
Jul 26, 2021 | 251.01 | 251.79 | 249.72 | 251.16 | 243,645 | -0.23(-0.09%) |
Jul 23, 2021 | 249.11 | 252.10 | 247.82 | 251.39 | 180,340 | +5.26(+2.14%) |
Jul 22, 2021 | 244.08 | 246.13 | 244.08 | 246.13 | 171,850 | +2.25(+0.92%) |
Jul 21, 2021 | 241.92 | 243.88 | 241.02 | 243.88 | 144,366 | +1.97(+0.81%) |
Jul 20, 2021 | 239.64 | 243.52 | 238.21 | 241.91 | 143,687 | +3.26(+1.37%) |
Jul 19, 2021 | 236.44 | 238.96 | 235.46 | 238.65 | 194,630 | -0.83(-0.35%) |
Jul 16, 2021 | 241.99 | 242.20 | 239.25 | 239.48 | 114,795 | -1.35(-0.56%) |
Jul 15, 2021 | 243.73 | 243.77 | 239.24 | 240.83 | 207,068 | -2.69(-1.10%) |
Jul 14, 2021 | 247.46 | 247.78 | 243.46 | 243.52 | 135,352 | -2.35(-0.96%) |
Jul 13, 2021 | 246.70 | 248.75 | 245.31 | 245.87 | 227,803 | -1.51(-0.61%) |
Jul 12, 2021 | 249.25 | 250.15 | 246.73 | 247.38 | 513,256 | -0.96(-0.39%) |
Jul 09, 2021 | 246.36 | 248.59 | 245.39 | 248.34 | 151,382 | +2.23(+0.91%) |
Jul 08, 2021 | 243.52 | 247.38 | 242.50 | 246.11 | 151,768 | -1.97(-0.79%) |
Jul 07, 2021 | 250.91 | 251.41 | 247.35 | 248.08 | 197,889 | -1.24(-0.50%) |
Jul 06, 2021 | 247.35 | 249.60 | 246.62 | 249.32 | 254,646 | +2.57(+1.04%) |
Jul 02, 2021 | 246.31 | 247.00 | 245.31 | 246.75 | 132,263 | +1.71(+0.70%) |