Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 261.78 | 262.47 | 253.56 | 253.69 | 605,203 | -6.33(-2.43%) |
Sep 29, 2021 | 261.39 | 262.38 | 258.92 | 260.02 | 345,034 | -0.42(-0.16%) |
Sep 28, 2021 | 266.00 | 267.98 | 260.10 | 260.44 | 529,916 | -6.20(-2.32%) |
Sep 27, 2021 | 261.43 | 267.46 | 261.43 | 266.64 | 514,189 | +5.95(+2.28%) |
Sep 24, 2021 | 256.74 | 261.43 | 256.70 | 260.68 | 401,277 | +3.51(+1.36%) |
Sep 23, 2021 | 251.61 | 259.56 | 251.57 | 257.18 | 443,033 | +8.28(+3.33%) |
Sep 22, 2021 | 247.04 | 250.45 | 245.77 | 248.90 | 461,122 | +5.41(+2.22%) |
Sep 21, 2021 | 248.47 | 248.52 | 242.24 | 243.49 | 540,588 | -2.70(-1.10%) |
Sep 20, 2021 | 252.16 | 252.16 | 241.56 | 246.19 | 843,334 | -12.72(-4.91%) |
Sep 17, 2021 | 259.80 | 262.90 | 257.13 | 258.91 | 1,243,298 | -1.63(-0.63%) |
Sep 16, 2021 | 261.53 | 262.85 | 258.11 | 260.54 | 406,325 | -0.02(-0.01%) |
Sep 15, 2021 | 256.50 | 262.29 | 255.50 | 260.56 | 562,386 | +4.50(+1.76%) |
Sep 14, 2021 | 259.28 | 260.62 | 255.34 | 256.05 | 450,670 | -2.89(-1.12%) |
Sep 13, 2021 | 259.35 | 259.84 | 256.43 | 258.94 | 387,867 | +2.75(+1.07%) |
Sep 10, 2021 | 261.47 | 261.47 | 256.12 | 256.20 | 386,878 | -2.71(-1.05%) |
Sep 09, 2021 | 258.39 | 262.44 | 257.89 | 258.91 | 365,808 | +0.43(+0.17%) |
Sep 08, 2021 | 259.00 | 260.30 | 256.77 | 258.47 | 348,179 | -0.71(-0.27%) |
Sep 07, 2021 | 261.23 | 263.29 | 259.15 | 259.18 | 390,311 | -2.41(-0.92%) |
Sep 03, 2021 | 262.20 | 264.14 | 260.72 | 261.60 | 404,217 | -1.53(-0.58%) |
Sep 02, 2021 | 262.79 | 263.80 | 261.54 | 263.12 | 376,364 | +1.59(+0.61%) |
Sep 01, 2021 | 261.69 | 262.38 | 257.97 | 261.53 | 458,033 | -0.60(-0.23%) |
Aug 31, 2021 | 262.19 | 263.65 | 260.71 | 262.13 | 634,640 | +0.12(+0.05%) |
Aug 30, 2021 | 266.67 | 266.97 | 261.94 | 262.01 | 298,369 | -3.50(-1.32%) |
Aug 27, 2021 | 260.17 | 265.67 | 259.85 | 265.50 | 602,233 | +6.15(+2.37%) |
Aug 26, 2021 | 262.55 | 262.55 | 259.33 | 259.36 | 370,387 | -2.55(-0.98%) |
Aug 25, 2021 | 258.59 | 263.39 | 257.88 | 261.91 | 322,272 | +4.36(+1.69%) |
Aug 24, 2021 | 255.08 | 258.11 | 254.82 | 257.55 | 294,163 | +3.00(+1.18%) |
Aug 23, 2021 | 252.69 | 255.81 | 251.65 | 254.55 | 490,855 | +3.28(+1.31%) |
Aug 20, 2021 | 250.32 | 253.26 | 249.46 | 251.27 | 532,437 | +1.19(+0.48%) |
Aug 19, 2021 | 249.80 | 253.98 | 248.46 | 250.08 | 486,249 | -3.51(-1.39%) |
Aug 18, 2021 | 256.88 | 258.62 | 253.25 | 253.59 | 430,026 | -4.52(-1.75%) |
Aug 17, 2021 | 258.35 | 260.16 | 255.20 | 258.12 | 413,987 | -2.43(-0.93%) |
Aug 16, 2021 | 260.14 | 261.65 | 257.85 | 260.55 | 334,945 | -0.87(-0.33%) |
Aug 13, 2021 | 262.04 | 262.79 | 259.77 | 261.42 | 312,784 | -0.60(-0.23%) |
Aug 12, 2021 | 259.15 | 262.39 | 258.96 | 262.03 | 360,054 | +1.42(+0.55%) |
Aug 11, 2021 | 257.85 | 262.16 | 257.15 | 260.61 | 568,823 | +2.78(+1.08%) |
Aug 10, 2021 | 255.61 | 259.71 | 253.99 | 257.83 | 368,656 | +2.71(+1.06%) |
Aug 09, 2021 | 254.47 | 256.50 | 252.16 | 255.12 | 301,644 | +0.02(+0.01%) |
Aug 06, 2021 | 252.98 | 255.91 | 252.09 | 255.10 | 395,388 | +4.83(+1.93%) |
Aug 05, 2021 | 246.43 | 250.28 | 245.33 | 250.27 | 387,595 | +5.86(+2.40%) |
Aug 04, 2021 | 246.10 | 248.68 | 244.26 | 244.41 | 355,198 | -4.12(-1.66%) |
Aug 03, 2021 | 247.75 | 249.17 | 243.50 | 248.53 | 398,049 | +1.39(+0.56%) |
Aug 02, 2021 | 248.29 | 251.67 | 246.63 | 247.14 | 464,362 | +0.82(+0.33%) |
Jul 30, 2021 | 247.23 | 250.49 | 246.12 | 246.32 | 477,906 | -1.58(-0.64%) |
Jul 29, 2021 | 243.70 | 248.70 | 242.40 | 247.90 | 582,151 | +6.84(+2.84%) |
Jul 28, 2021 | 240.57 | 243.17 | 238.07 | 241.06 | 556,553 | +2.40(+1.01%) |
Jul 27, 2021 | 231.19 | 241.30 | 231.19 | 238.66 | 746,759 | -1.53(-0.64%) |
Jul 26, 2021 | 238.60 | 241.42 | 237.68 | 240.19 | 385,527 | +2.16(+0.91%) |
Jul 23, 2021 | 237.37 | 239.75 | 237.03 | 238.03 | 465,307 | +1.92(+0.81%) |
Jul 22, 2021 | 239.22 | 239.59 | 235.94 | 236.11 | 478,591 | -4.06(-1.69%) |
Jul 21, 2021 | 237.62 | 241.75 | 236.90 | 240.16 | 497,027 | +5.07(+2.16%) |
Jul 20, 2021 | 227.51 | 236.57 | 227.51 | 235.09 | 508,902 | +7.37(+3.24%) |
Jul 19, 2021 | 231.06 | 231.66 | 226.22 | 227.72 | 499,804 | -8.29(-3.51%) |
Jul 16, 2021 | 238.74 | 239.20 | 235.90 | 236.01 | 508,519 | -1.99(-0.84%) |
Jul 15, 2021 | 234.15 | 239.88 | 234.00 | 238.00 | 472,677 | +1.92(+0.81%) |
Jul 14, 2021 | 238.38 | 240.35 | 234.35 | 236.08 | 442,065 | -2.63(-1.10%) |
Jul 13, 2021 | 240.59 | 240.98 | 237.79 | 238.71 | 413,306 | -1.96(-0.81%) |
Jul 12, 2021 | 235.96 | 241.17 | 235.88 | 240.67 | 463,419 | +2.58(+1.08%) |
Jul 09, 2021 | 234.82 | 238.19 | 233.55 | 238.09 | 590,243 | +7.29(+3.16%) |
Jul 08, 2021 | 234.38 | 236.05 | 229.93 | 230.80 | 703,390 | -7.27(-3.05%) |
Jul 07, 2021 | 234.36 | 238.26 | 234.36 | 238.07 | 541,141 | +1.66(+0.70%) |
Jul 06, 2021 | 239.11 | 239.72 | 235.26 | 236.40 | 478,500 | -3.57(-1.49%) |
Jul 02, 2021 | 239.61 | 240.67 | 239.16 | 239.97 | 389,193 | -0.07(-0.03%) |