Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 243.70 | 248.52 | 241.39 | 241.40 | 283,508 | -2.18(-0.89%) |
Sep 29, 2021 | 244.47 | 246.26 | 243.30 | 243.57 | 169,861 | -1.30(-0.53%) |
Sep 28, 2021 | 250.04 | 251.07 | 244.07 | 244.87 | 191,652 | -4.33(-1.74%) |
Sep 27, 2021 | 248.14 | 251.25 | 247.80 | 249.21 | 250,537 | +3.03(+1.23%) |
Sep 24, 2021 | 245.37 | 246.97 | 243.79 | 246.17 | 159,204 | +0.50(+0.20%) |
Sep 23, 2021 | 244.94 | 248.60 | 244.94 | 245.67 | 217,603 | +1.77(+0.73%) |
Sep 22, 2021 | 245.56 | 245.64 | 242.53 | 243.90 | 220,593 | +0.46(+0.19%) |
Sep 21, 2021 | 245.84 | 246.56 | 241.85 | 243.44 | 197,449 | -0.40(-0.17%) |
Sep 20, 2021 | 242.72 | 244.75 | 240.81 | 243.84 | 280,662 | -2.45(-0.99%) |
Sep 17, 2021 | 242.04 | 246.91 | 242.04 | 246.29 | 537,628 | +3.41(+1.40%) |
Sep 16, 2021 | 244.89 | 245.22 | 242.43 | 242.88 | 207,648 | -1.03(-0.42%) |
Sep 15, 2021 | 244.31 | 245.36 | 242.88 | 243.91 | 195,991 | -0.50(-0.20%) |
Sep 14, 2021 | 249.06 | 249.06 | 242.08 | 244.41 | 201,159 | -3.11(-1.26%) |
Sep 13, 2021 | 247.98 | 248.78 | 246.06 | 247.52 | 177,338 | +1.73(+0.70%) |
Sep 10, 2021 | 252.13 | 252.13 | 245.79 | 245.79 | 298,328 | -4.56(-1.82%) |
Sep 09, 2021 | 253.65 | 257.69 | 249.85 | 250.35 | 242,261 | -3.22(-1.27%) |
Sep 08, 2021 | 243.71 | 254.49 | 242.75 | 253.57 | 583,889 | +10.83(+4.46%) |
Sep 07, 2021 | 246.24 | 246.24 | 242.55 | 242.75 | 420,901 | -4.29(-1.74%) |
Sep 03, 2021 | 249.15 | 251.00 | 246.25 | 247.04 | 353,808 | -2.40(-0.96%) |
Sep 02, 2021 | 251.61 | 251.61 | 248.54 | 249.44 | 423,915 | -2.04(-0.81%) |
Sep 01, 2021 | 254.85 | 255.24 | 251.18 | 251.48 | 277,024 | -3.51(-1.38%) |
Aug 31, 2021 | 252.88 | 257.30 | 252.76 | 254.99 | 317,327 | +1.81(+0.71%) |
Aug 30, 2021 | 257.75 | 257.75 | 252.90 | 253.18 | 202,283 | -4.71(-1.83%) |
Aug 27, 2021 | 256.44 | 259.07 | 254.03 | 257.89 | 211,566 | +1.48(+0.58%) |
Aug 26, 2021 | 262.50 | 263.88 | 256.36 | 256.40 | 253,390 | -6.10(-2.32%) |
Aug 25, 2021 | 262.11 | 264.05 | 260.77 | 262.51 | 206,337 | +0.52(+0.20%) |
Aug 24, 2021 | 261.87 | 263.38 | 260.68 | 261.99 | 176,012 | +0.86(+0.33%) |
Aug 23, 2021 | 261.40 | 263.48 | 260.98 | 261.13 | 145,485 | +0.85(+0.33%) |
Aug 20, 2021 | 259.13 | 261.17 | 257.66 | 260.28 | 206,690 | +0.49(+0.19%) |
Aug 19, 2021 | 258.30 | 261.49 | 256.98 | 259.79 | 188,543 | -0.14(-0.06%) |
Aug 18, 2021 | 260.60 | 264.17 | 259.51 | 259.94 | 219,450 | -2.01(-0.77%) |
Aug 17, 2021 | 258.72 | 264.03 | 258.72 | 261.94 | 231,933 | +1.91(+0.74%) |
Aug 16, 2021 | 260.25 | 261.90 | 258.18 | 260.03 | 279,788 | -1.19(-0.45%) |
Aug 13, 2021 | 260.55 | 262.88 | 259.21 | 261.22 | 239,372 | +1.44(+0.55%) |
Aug 12, 2021 | 258.42 | 259.81 | 257.30 | 259.78 | 174,501 | +2.50(+0.97%) |
Aug 11, 2021 | 253.21 | 257.37 | 252.57 | 257.28 | 180,114 | +4.33(+1.71%) |
Aug 10, 2021 | 251.14 | 253.24 | 250.77 | 252.96 | 249,822 | +1.47(+0.59%) |
Aug 09, 2021 | 251.40 | 253.04 | 249.86 | 251.48 | 286,048 | +0.08(+0.03%) |
Aug 06, 2021 | 250.74 | 251.65 | 249.48 | 251.41 | 173,257 | +3.34(+1.35%) |
Aug 05, 2021 | 249.12 | 251.00 | 246.14 | 248.07 | 285,557 | +0.95(+0.38%) |
Aug 04, 2021 | 247.34 | 249.48 | 246.06 | 247.12 | 350,720 | -1.55(-0.62%) |
Aug 03, 2021 | 245.14 | 249.63 | 241.19 | 248.67 | 498,303 | +4.83(+1.98%) |
Aug 02, 2021 | 243.56 | 248.09 | 242.96 | 243.84 | 386,937 | +1.85(+0.76%) |
Jul 30, 2021 | 236.42 | 242.86 | 235.25 | 241.99 | 361,891 | +5.03(+2.12%) |
Jul 29, 2021 | 237.06 | 238.25 | 234.72 | 236.96 | 390,234 | +4.00(+1.72%) |
Jul 28, 2021 | 234.20 | 237.25 | 230.26 | 232.96 | 292,335 | -1.56(-0.67%) |
Jul 27, 2021 | 231.25 | 235.56 | 230.17 | 234.52 | 264,588 | +1.38(+0.59%) |
Jul 26, 2021 | 231.88 | 234.03 | 230.91 | 233.15 | 245,220 | +0.77(+0.33%) |
Jul 23, 2021 | 233.98 | 234.61 | 231.45 | 232.38 | 159,792 | +0.07(+0.03%) |
Jul 22, 2021 | 233.27 | 233.95 | 231.69 | 232.31 | 176,736 | -1.73(-0.74%) |
Jul 21, 2021 | 232.94 | 236.33 | 232.94 | 234.04 | 231,872 | +3.14(+1.36%) |
Jul 20, 2021 | 227.03 | 233.05 | 226.90 | 230.91 | 298,628 | +4.37(+1.93%) |
Jul 19, 2021 | 232.01 | 233.18 | 224.80 | 226.53 | 265,301 | -9.67(-4.09%) |
Jul 16, 2021 | 236.76 | 236.84 | 234.46 | 236.20 | 146,492 | +0.39(+0.17%) |
Jul 15, 2021 | 232.27 | 236.02 | 232.04 | 235.81 | 232,646 | +1.11(+0.47%) |
Jul 14, 2021 | 234.50 | 236.38 | 233.32 | 234.70 | 182,844 | +0.52(+0.22%) |
Jul 13, 2021 | 237.66 | 237.86 | 234.18 | 234.18 | 162,304 | -4.05(-1.70%) |
Jul 12, 2021 | 235.60 | 239.01 | 234.60 | 238.23 | 182,739 | +1.00(+0.42%) |
Jul 09, 2021 | 236.26 | 237.32 | 234.83 | 237.23 | 294,997 | +4.66(+2.00%) |
Jul 08, 2021 | 236.42 | 236.42 | 232.06 | 232.57 | 251,688 | -7.65(-3.18%) |
Jul 07, 2021 | 236.15 | 241.22 | 236.15 | 240.22 | 552,083 | +2.49(+1.05%) |
Jul 06, 2021 | 240.32 | 240.32 | 236.63 | 237.73 | 698,691 | -3.80(-1.57%) |
Jul 02, 2021 | 244.32 | 244.79 | 240.32 | 241.53 | 325,035 | -4.28(-1.74%) |