Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 268.70 | 271.13 | 261.94 | 262.02 | 313,088 | -5.65(-2.11%) |
Sep 29, 2021 | 268.53 | 271.14 | 264.01 | 267.67 | 397,252 | +2.20(+0.83%) |
Sep 28, 2021 | 258.29 | 269.12 | 258.29 | 265.47 | 814,375 | -5.72(-2.11%) |
Sep 27, 2021 | 286.01 | 286.01 | 269.00 | 271.19 | 800,843 | -11.85(-4.19%) |
Sep 24, 2021 | 280.42 | 283.55 | 279.02 | 283.04 | 638,667 | +1.58(+0.56%) |
Sep 23, 2021 | 274.25 | 284.20 | 273.55 | 281.46 | 694,853 | +7.07(+2.58%) |
Sep 22, 2021 | 270.11 | 274.99 | 268.20 | 274.39 | 266,138 | +4.43(+1.64%) |
Sep 21, 2021 | 269.23 | 271.44 | 268.00 | 269.96 | 319,240 | +1.23(+0.46%) |
Sep 20, 2021 | 264.90 | 269.17 | 260.74 | 268.73 | 511,732 | +0.54(+0.20%) |
Sep 17, 2021 | 269.93 | 271.51 | 265.37 | 268.19 | 700,985 | -2.55(-0.94%) |
Sep 16, 2021 | 257.63 | 270.94 | 257.63 | 270.74 | 599,032 | +7.70(+2.93%) |
Sep 15, 2021 | 265.00 | 267.86 | 260.20 | 263.04 | 482,855 | -2.27(-0.86%) |
Sep 14, 2021 | 258.09 | 265.93 | 255.95 | 265.31 | 473,777 | +8.54(+3.33%) |
Sep 13, 2021 | 260.74 | 261.38 | 255.25 | 256.77 | 441,905 | -2.04(-0.79%) |
Sep 10, 2021 | 259.22 | 260.96 | 258.04 | 258.81 | 295,661 | -0.15(-0.06%) |
Sep 09, 2021 | 261.33 | 261.58 | 257.49 | 258.96 | 389,700 | -0.88(-0.34%) |
Sep 08, 2021 | 261.43 | 262.81 | 259.64 | 259.84 | 247,655 | -1.70(-0.65%) |
Sep 07, 2021 | 261.25 | 264.75 | 260.21 | 261.54 | 275,039 | -0.82(-0.31%) |
Sep 03, 2021 | 260.25 | 263.50 | 258.98 | 262.36 | 389,960 | +1.09(+0.42%) |
Sep 02, 2021 | 259.30 | 261.51 | 258.22 | 261.27 | 407,910 | +3.05(+1.18%) |
Sep 01, 2021 | 255.32 | 258.62 | 254.55 | 258.22 | 368,248 | +2.45(+0.96%) |
Aug 31, 2021 | 256.00 | 257.33 | 252.33 | 255.77 | 456,147 | -0.39(-0.15%) |
Aug 30, 2021 | 246.11 | 256.33 | 246.11 | 256.16 | 413,894 | +2.45(+0.97%) |
Aug 27, 2021 | 253.38 | 257.21 | 252.33 | 253.71 | 347,331 | +0.71(+0.28%) |
Aug 26, 2021 | 250.66 | 254.29 | 249.57 | 253.00 | 363,956 | +1.35(+0.54%) |
Aug 25, 2021 | 248.71 | 251.99 | 248.52 | 251.65 | 361,540 | +2.38(+0.95%) |
Aug 24, 2021 | 243.46 | 249.28 | 239.46 | 249.27 | 635,311 | +4.29(+1.75%) |
Aug 23, 2021 | 249.12 | 249.12 | 243.36 | 244.98 | 524,530 | -2.83(-1.14%) |
Aug 20, 2021 | 245.86 | 248.76 | 245.43 | 247.81 | 387,066 | +1.21(+0.49%) |
Aug 19, 2021 | 241.14 | 247.53 | 240.69 | 246.60 | 672,719 | +6.01(+2.50%) |
Aug 18, 2021 | 241.77 | 243.72 | 240.44 | 240.59 | 370,488 | -1.18(-0.49%) |
Aug 17, 2021 | 240.37 | 242.35 | 236.26 | 241.77 | 591,751 | +1.35(+0.56%) |
Aug 16, 2021 | 236.95 | 240.75 | 236.67 | 240.42 | 276,179 | +1.36(+0.57%) |
Aug 13, 2021 | 238.40 | 240.59 | 235.64 | 239.06 | 360,028 | +0.26(+0.11%) |
Aug 12, 2021 | 247.43 | 247.43 | 235.62 | 238.80 | 286,530 | +2.54(+1.08%) |
Aug 11, 2021 | 236.81 | 237.53 | 232.72 | 236.26 | 937,229 | -0.80(-0.34%) |
Aug 10, 2021 | 240.41 | 240.41 | 236.75 | 237.06 | 443,287 | -3.59(-1.49%) |
Aug 09, 2021 | 242.73 | 244.75 | 238.50 | 240.65 | 483,456 | -1.09(-0.45%) |
Aug 06, 2021 | 242.04 | 243.45 | 237.38 | 241.74 | 442,985 | -1.80(-0.74%) |
Aug 05, 2021 | 246.56 | 249.04 | 241.90 | 243.54 | 454,426 | -2.53(-1.03%) |
Aug 04, 2021 | 243.49 | 248.11 | 243.12 | 246.07 | 650,768 | +1.99(+0.82%) |
Aug 03, 2021 | 246.92 | 250.24 | 242.29 | 244.08 | 1,925,311 | -2.47(-1.00%) |
Aug 02, 2021 | 245.50 | 246.80 | 240.85 | 246.55 | 1,767,268 | +3.28(+1.35%) |
Jul 30, 2021 | 241.67 | 245.50 | 240.75 | 243.27 | 1,493,725 | +2.68(+1.11%) |
Jul 29, 2021 | 230.55 | 241.52 | 230.12 | 240.59 | 1,875,365 | +10.32(+4.48%) |
Jul 28, 2021 | 224.00 | 230.97 | 223.88 | 230.27 | 1,760,469 | +6.60(+2.95%) |
Jul 27, 2021 | 217.10 | 223.89 | 215.09 | 223.67 | 695,119 | +7.68(+3.56%) |
Jul 26, 2021 | 218.00 | 218.06 | 215.04 | 215.99 | 853,789 | -2.01(-0.92%) |
Jul 23, 2021 | 213.69 | 218.34 | 211.77 | 218.00 | 850,617 | +8.50(+4.06%) |
Jul 22, 2021 | 212.21 | 215.05 | 209.19 | 209.50 | 855,886 | -4.57(-2.13%) |
Jul 21, 2021 | 217.37 | 217.37 | 209.94 | 214.07 | 1,100,109 | -1.81(-0.84%) |
Jul 20, 2021 | 218.99 | 222.31 | 215.70 | 215.88 | 601,963 | -0.56(-0.26%) |
Jul 19, 2021 | 214.91 | 217.89 | 213.26 | 216.44 | 922,460 | -0.85(-0.39%) |
Jul 16, 2021 | 215.91 | 218.68 | 213.86 | 217.29 | 721,425 | +2.42(+1.13%) |
Jul 15, 2021 | 210.50 | 215.30 | 210.15 | 214.87 | 1,176,863 | +4.17(+1.98%) |
Jul 14, 2021 | 210.89 | 212.42 | 209.91 | 210.70 | 1,187,121 | +0.69(+0.33%) |
Jul 13, 2021 | 208.19 | 211.26 | 207.90 | 210.01 | 820,521 | +1.48(+0.71%) |
Jul 12, 2021 | 211.26 | 211.56 | 207.73 | 208.53 | 504,090 | -1.97(-0.94%) |
Jul 09, 2021 | 209.52 | 212.94 | 207.93 | 210.50 | 946,432 | +1.15(+0.55%) |
Jul 08, 2021 | 216.11 | 217.70 | 209.32 | 209.35 | 1,752,091 | -9.44(-4.31%) |
Jul 07, 2021 | 212.87 | 220.08 | 212.19 | 218.79 | 1,421,511 | +7.06(+3.33%) |
Jul 06, 2021 | 214.20 | 215.54 | 207.06 | 211.73 | 2,264,053 | -3.35(-1.56%) |
Jul 02, 2021 | 214.98 | 216.99 | 210.32 | 215.08 | 1,736,304 | -0.77(-0.36%) |