Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 247.64 | 247.81 | 243.24 | 243.18 | 159,502 | -4.07(-1.65%) |
Sep 29, 2021 | 250.30 | 250.30 | 247.13 | 247.25 | 228,044 | -1.62(-0.65%) |
Sep 28, 2021 | 251.00 | 251.55 | 248.29 | 248.87 | 273,719 | -2.71(-1.08%) |
Sep 27, 2021 | 251.01 | 254.09 | 251.01 | 251.58 | 178,041 | +0.88(+0.35%) |
Sep 24, 2021 | 248.16 | 251.45 | 247.58 | 250.70 | 181,449 | +1.68(+0.67%) |
Sep 23, 2021 | 247.64 | 250.10 | 247.06 | 249.02 | 154,319 | +3.67(+1.50%) |
Sep 22, 2021 | 244.73 | 247.19 | 244.72 | 245.35 | 193,592 | -0.14(-0.06%) |
Sep 21, 2021 | 246.65 | 246.93 | 243.78 | 245.49 | 107,583 | +1.47(+0.60%) |
Sep 20, 2021 | 242.25 | 244.30 | 241.25 | 244.02 | 292,055 | -1.89(-0.77%) |
Sep 17, 2021 | 249.14 | 249.69 | 245.54 | 245.91 | 308,646 | -2.75(-1.11%) |
Sep 16, 2021 | 247.53 | 249.85 | 247.53 | 248.66 | 146,645 | +0.98(+0.40%) |
Sep 15, 2021 | 246.19 | 248.29 | 245.34 | 247.68 | 196,896 | +1.92(+0.78%) |
Sep 14, 2021 | 250.19 | 250.19 | 245.17 | 245.76 | 161,045 | -3.38(-1.36%) |
Sep 13, 2021 | 249.32 | 250.40 | 247.62 | 249.14 | 164,691 | +1.16(+0.47%) |
Sep 10, 2021 | 250.45 | 250.88 | 247.82 | 247.98 | 210,767 | -1.18(-0.47%) |
Sep 09, 2021 | 250.73 | 252.69 | 248.17 | 249.16 | 267,337 | -2.54(-1.01%) |
Sep 08, 2021 | 251.82 | 252.91 | 250.00 | 251.70 | 151,866 | -0.97(-0.38%) |
Sep 07, 2021 | 253.68 | 254.46 | 252.07 | 252.67 | 134,323 | -1.28(-0.50%) |
Sep 03, 2021 | 256.52 | 256.52 | 253.70 | 253.95 | 190,554 | -2.62(-1.02%) |
Sep 02, 2021 | 254.18 | 257.32 | 254.18 | 256.57 | 176,948 | +2.55(+1.00%) |
Sep 01, 2021 | 253.27 | 255.24 | 251.85 | 254.02 | 254,591 | +0.97(+0.38%) |
Aug 31, 2021 | 254.92 | 255.40 | 252.41 | 253.05 | 254,949 | -1.48(-0.58%) |
Aug 30, 2021 | 257.37 | 257.37 | 254.52 | 254.53 | 145,209 | -2.06(-0.80%) |
Aug 27, 2021 | 254.50 | 257.30 | 254.50 | 256.59 | 172,105 | +2.35(+0.92%) |
Aug 26, 2021 | 256.04 | 256.06 | 253.50 | 254.24 | 167,121 | -1.79(-0.70%) |
Aug 25, 2021 | 254.73 | 256.90 | 253.76 | 256.03 | 132,924 | +1.64(+0.64%) |
Aug 24, 2021 | 254.25 | 255.90 | 254.25 | 254.39 | 111,806 | +0.57(+0.22%) |
Aug 23, 2021 | 253.02 | 255.18 | 252.60 | 253.82 | 149,437 | +2.29(+0.91%) |
Aug 20, 2021 | 251.61 | 251.93 | 250.06 | 251.53 | 235,852 | +0.90(+0.36%) |
Aug 19, 2021 | 251.70 | 253.06 | 248.88 | 250.63 | 391,131 | -2.69(-1.06%) |
Aug 18, 2021 | 255.31 | 256.96 | 253.31 | 253.32 | 141,584 | -1.97(-0.77%) |
Aug 17, 2021 | 256.44 | 256.44 | 252.39 | 255.29 | 104,786 | -2.69(-1.04%) |
Aug 16, 2021 | 256.79 | 258.03 | 255.08 | 257.98 | 159,709 | +0.54(+0.21%) |
Aug 13, 2021 | 258.18 | 258.39 | 256.93 | 257.44 | 115,042 | -0.33(-0.13%) |
Aug 12, 2021 | 257.11 | 257.90 | 255.63 | 257.77 | 290,474 | +0.17(+0.07%) |
Aug 11, 2021 | 253.95 | 257.72 | 252.50 | 257.60 | 223,817 | +4.13(+1.63%) |
Aug 10, 2021 | 250.67 | 254.58 | 250.67 | 253.47 | 201,925 | +3.23(+1.29%) |
Aug 09, 2021 | 251.03 | 251.07 | 249.47 | 250.24 | 272,577 | -2.11(-0.84%) |
Aug 06, 2021 | 252.30 | 253.06 | 251.68 | 252.35 | 213,537 | +1.82(+0.73%) |
Aug 05, 2021 | 247.41 | 251.31 | 247.16 | 250.53 | 429,425 | +3.02(+1.22%) |
Aug 04, 2021 | 250.44 | 250.47 | 247.51 | 247.51 | 354,500 | -4.93(-1.95%) |
Aug 03, 2021 | 251.04 | 252.58 | 247.56 | 252.44 | 205,457 | +2.85(+1.14%) |
Aug 02, 2021 | 252.23 | 253.57 | 249.43 | 249.59 | 176,407 | -1.01(-0.40%) |
Jul 30, 2021 | 250.14 | 252.08 | 249.78 | 250.60 | 391,171 | -1.14(-0.45%) |
Jul 29, 2021 | 252.61 | 253.30 | 251.35 | 251.74 | 102,821 | +1.23(+0.49%) |
Jul 28, 2021 | 252.63 | 252.63 | 248.49 | 250.51 | 178,316 | -1.16(-0.46%) |
Jul 27, 2021 | 253.66 | 253.90 | 250.14 | 251.67 | 264,161 | -6.51(-2.52%) |
Jul 26, 2021 | 257.72 | 259.12 | 256.92 | 258.18 | 211,188 | +0.41(+0.16%) |
Jul 23, 2021 | 258.37 | 258.53 | 256.40 | 257.77 | 69,665 | +0.62(+0.24%) |
Jul 22, 2021 | 258.58 | 258.80 | 256.94 | 257.15 | 124,643 | +0.21(+0.08%) |
Jul 21, 2021 | 253.87 | 257.94 | 253.87 | 256.94 | 113,273 | +3.07(+1.21%) |
Jul 20, 2021 | 249.75 | 254.47 | 248.80 | 253.87 | 784,496 | +5.15(+2.07%) |
Jul 19, 2021 | 248.86 | 249.28 | 245.48 | 248.72 | 322,607 | -4.22(-1.67%) |
Jul 16, 2021 | 257.76 | 257.76 | 252.81 | 252.94 | 288,283 | -3.60(-1.40%) |
Jul 15, 2021 | 256.60 | 258.47 | 255.38 | 256.54 | 147,206 | +0.09(+0.04%) |
Jul 14, 2021 | 257.33 | 259.50 | 256.04 | 256.45 | 207,173 | +0.28(+0.11%) |
Jul 13, 2021 | 258.34 | 258.61 | 256.12 | 256.17 | 189,943 | -2.45(-0.95%) |
Jul 12, 2021 | 258.95 | 259.61 | 256.97 | 258.62 | 209,797 | -0.53(-0.20%) |
Jul 09, 2021 | 256.65 | 259.98 | 256.01 | 259.15 | 253,524 | +6.38(+2.52%) |
Jul 08, 2021 | 255.00 | 255.64 | 251.78 | 252.77 | 1,126,650 | -8.49(-3.25%) |
Jul 07, 2021 | 258.44 | 261.97 | 258.44 | 261.26 | 158,935 | +1.39(+0.53%) |
Jul 06, 2021 | 262.07 | 262.33 | 257.52 | 259.87 | 218,898 | -2.84(-1.08%) |
Jul 02, 2021 | 263.99 | 263.99 | 262.08 | 262.71 | 156,935 | -0.73(-0.28%) |