Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 253.49 | 253.85 | 248.81 | 248.84 | 668,740 | -3.07(-1.22%) |
Sep 29, 2021 | 253.21 | 254.91 | 250.83 | 251.92 | 531,006 | +0.05(+0.02%) |
Sep 28, 2021 | 256.16 | 256.16 | 249.74 | 251.87 | 549,920 | -5.87(-2.28%) |
Sep 27, 2021 | 259.67 | 260.35 | 255.65 | 257.74 | 655,167 | -2.97(-1.14%) |
Sep 24, 2021 | 258.84 | 261.39 | 258.29 | 260.71 | 383,208 | +0.37(+0.14%) |
Sep 23, 2021 | 259.22 | 261.78 | 257.88 | 260.33 | 844,515 | +2.40(+0.93%) |
Sep 22, 2021 | 257.10 | 261.36 | 256.46 | 257.94 | 1,146,165 | +3.24(+1.27%) |
Sep 21, 2021 | 260.44 | 260.53 | 254.25 | 254.70 | 1,233,574 | -3.77(-1.46%) |
Sep 20, 2021 | 260.74 | 262.13 | 256.26 | 258.47 | 685,315 | -5.18(-1.96%) |
Sep 17, 2021 | 268.93 | 268.93 | 262.97 | 263.64 | 1,757,667 | -5.41(-2.01%) |
Sep 16, 2021 | 268.05 | 270.87 | 265.73 | 269.05 | 902,691 | +0.87(+0.33%) |
Sep 15, 2021 | 269.02 | 269.76 | 264.88 | 268.18 | 1,000,518 | -0.74(-0.27%) |
Sep 14, 2021 | 269.65 | 273.32 | 267.54 | 268.92 | 692,492 | +0.01(+0.00%) |
Sep 13, 2021 | 270.46 | 271.62 | 266.51 | 268.90 | 661,094 | +0.96(+0.36%) |
Sep 10, 2021 | 272.92 | 272.98 | 267.65 | 267.94 | 728,121 | -2.97(-1.09%) |
Sep 09, 2021 | 270.09 | 271.80 | 268.88 | 270.91 | 894,779 | +0.31(+0.12%) |
Sep 08, 2021 | 270.03 | 273.51 | 269.44 | 270.59 | 638,552 | +1.36(+0.50%) |
Sep 07, 2021 | 273.25 | 273.25 | 269.07 | 269.24 | 512,046 | -4.02(-1.47%) |
Sep 03, 2021 | 271.06 | 274.54 | 269.23 | 273.25 | 306,801 | +0.74(+0.27%) |
Sep 02, 2021 | 269.61 | 272.69 | 269.19 | 272.52 | 382,069 | +4.13(+1.54%) |
Sep 01, 2021 | 267.12 | 268.56 | 264.06 | 268.39 | 496,219 | +1.42(+0.53%) |
Aug 31, 2021 | 262.00 | 267.97 | 261.40 | 266.97 | 672,727 | +4.96(+1.89%) |
Aug 30, 2021 | 261.75 | 262.92 | 261.03 | 262.01 | 303,097 | +0.33(+0.13%) |
Aug 27, 2021 | 259.46 | 264.09 | 257.95 | 261.67 | 484,132 | +3.79(+1.47%) |
Aug 26, 2021 | 259.54 | 259.54 | 256.76 | 257.88 | 636,231 | -1.88(-0.72%) |
Aug 25, 2021 | 253.90 | 260.71 | 253.77 | 259.76 | 497,103 | +5.69(+2.24%) |
Aug 24, 2021 | 254.81 | 255.73 | 253.03 | 254.07 | 380,627 | -0.74(-0.29%) |
Aug 23, 2021 | 253.41 | 255.68 | 252.32 | 254.81 | 354,679 | +1.32(+0.52%) |
Aug 20, 2021 | 253.48 | 253.89 | 250.59 | 253.49 | 432,513 | -0.27(-0.10%) |
Aug 19, 2021 | 247.73 | 254.46 | 246.66 | 253.75 | 633,938 | +4.23(+1.69%) |
Aug 18, 2021 | 254.97 | 256.78 | 249.43 | 249.52 | 358,577 | -7.31(-2.84%) |
Aug 17, 2021 | 255.59 | 256.99 | 254.27 | 256.83 | 483,898 | +1.19(+0.46%) |
Aug 16, 2021 | 255.06 | 255.84 | 252.56 | 255.64 | 359,077 | +0.60(+0.23%) |
Aug 13, 2021 | 254.88 | 255.79 | 254.21 | 255.04 | 367,867 | +0.63(+0.25%) |
Aug 12, 2021 | 256.31 | 256.54 | 253.17 | 254.42 | 481,529 | -1.82(-0.71%) |
Aug 11, 2021 | 255.51 | 258.20 | 254.47 | 256.24 | 577,692 | +2.11(+0.83%) |
Aug 10, 2021 | 250.68 | 256.70 | 248.97 | 254.13 | 515,282 | +5.81(+2.34%) |
Aug 09, 2021 | 249.06 | 250.28 | 247.65 | 248.32 | 708,164 | -0.58(-0.23%) |
Aug 06, 2021 | 250.04 | 251.38 | 247.26 | 248.90 | 602,745 | -1.94(-0.77%) |
Aug 05, 2021 | 252.44 | 253.15 | 248.50 | 250.84 | 581,022 | -0.28(-0.11%) |
Aug 04, 2021 | 254.72 | 256.08 | 250.35 | 251.11 | 650,298 | -3.53(-1.39%) |
Aug 03, 2021 | 254.76 | 254.90 | 250.87 | 254.64 | 310,027 | +1.18(+0.46%) |
Aug 02, 2021 | 256.58 | 259.15 | 253.04 | 253.47 | 468,755 | -2.07(-0.81%) |
Jul 30, 2021 | 255.03 | 256.46 | 253.80 | 255.53 | 385,642 | -0.01(-0.00%) |
Jul 29, 2021 | 254.41 | 256.28 | 253.81 | 255.54 | 468,260 | +1.67(+0.66%) |
Jul 28, 2021 | 253.86 | 254.41 | 250.03 | 253.88 | 613,815 | +0.61(+0.24%) |
Jul 27, 2021 | 249.92 | 253.33 | 249.10 | 253.27 | 631,898 | +3.12(+1.25%) |
Jul 26, 2021 | 247.51 | 250.22 | 246.87 | 250.15 | 409,969 | +2.00(+0.81%) |
Jul 23, 2021 | 246.24 | 248.84 | 245.49 | 248.15 | 1,256,183 | +3.28(+1.34%) |
Jul 22, 2021 | 252.10 | 252.10 | 240.73 | 244.87 | 980,888 | -5.22(-2.09%) |
Jul 21, 2021 | 250.96 | 252.88 | 248.82 | 250.08 | 643,930 | -1.51(-0.60%) |
Jul 20, 2021 | 245.08 | 252.64 | 244.69 | 251.59 | 715,248 | +7.70(+3.16%) |
Jul 19, 2021 | 247.82 | 248.58 | 241.83 | 243.90 | 678,190 | -5.79(-2.32%) |
Jul 16, 2021 | 245.83 | 250.00 | 245.83 | 249.68 | 691,029 | +3.85(+1.57%) |
Jul 15, 2021 | 240.95 | 246.25 | 240.62 | 245.83 | 542,145 | +3.33(+1.37%) |
Jul 14, 2021 | 241.05 | 243.75 | 240.44 | 242.49 | 552,690 | +2.20(+0.91%) |
Jul 13, 2021 | 242.21 | 243.21 | 239.82 | 240.30 | 334,253 | -2.15(-0.89%) |
Jul 12, 2021 | 243.90 | 243.90 | 240.75 | 242.44 | 496,575 | -1.27(-0.52%) |
Jul 09, 2021 | 241.26 | 243.84 | 240.68 | 243.71 | 493,533 | +3.53(+1.47%) |
Jul 08, 2021 | 239.85 | 242.66 | 238.09 | 240.18 | 469,458 | -3.22(-1.32%) |
Jul 07, 2021 | 241.30 | 244.01 | 240.73 | 243.40 | 756,136 | +2.28(+0.95%) |
Jul 06, 2021 | 238.23 | 241.76 | 236.50 | 241.11 | 684,639 | +3.48(+1.46%) |
Jul 02, 2021 | 236.45 | 239.54 | 236.45 | 237.63 | 626,656 | +1.15(+0.49%) |