Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 252.35 | 253.97 | 249.94 | 250.09 | 161,992 | -1.51(-0.60%) |
Sep 29, 2021 | 253.57 | 254.32 | 251.36 | 251.60 | 93,228 | -1.24(-0.49%) |
Sep 28, 2021 | 252.14 | 253.78 | 251.89 | 252.84 | 95,325 | -0.50(-0.20%) |
Sep 27, 2021 | 256.29 | 256.29 | 253.07 | 253.34 | 167,118 | -2.64(-1.03%) |
Sep 24, 2021 | 253.53 | 256.26 | 252.57 | 255.98 | 148,916 | +2.26(+0.89%) |
Sep 23, 2021 | 252.59 | 254.45 | 252.59 | 253.72 | 128,980 | +1.19(+0.47%) |
Sep 22, 2021 | 253.78 | 254.04 | 251.00 | 252.53 | 163,981 | +0.15(+0.06%) |
Sep 21, 2021 | 250.79 | 254.30 | 250.79 | 252.38 | 145,868 | +1.62(+0.65%) |
Sep 20, 2021 | 248.10 | 251.35 | 248.10 | 250.76 | 254,799 | -0.07(-0.03%) |
Sep 17, 2021 | 252.89 | 253.87 | 250.77 | 250.83 | 341,397 | -2.44(-0.96%) |
Sep 16, 2021 | 252.26 | 254.21 | 252.08 | 253.27 | 155,542 | +0.11(+0.04%) |
Sep 15, 2021 | 252.28 | 253.44 | 250.38 | 253.16 | 136,256 | +1.05(+0.42%) |
Sep 14, 2021 | 254.38 | 254.40 | 251.95 | 252.11 | 103,033 | -1.65(-0.65%) |
Sep 13, 2021 | 252.93 | 254.42 | 250.37 | 253.76 | 187,892 | +1.79(+0.71%) |
Sep 10, 2021 | 253.40 | 254.87 | 251.60 | 251.97 | 77,955 | -0.31(-0.12%) |
Sep 09, 2021 | 250.65 | 252.86 | 249.62 | 252.28 | 95,910 | +1.75(+0.70%) |
Sep 08, 2021 | 250.53 | 252.77 | 249.33 | 250.53 | 133,314 | +0.47(+0.19%) |
Sep 07, 2021 | 252.13 | 254.22 | 249.72 | 250.06 | 130,855 | -2.42(-0.96%) |
Sep 03, 2021 | 254.40 | 254.54 | 251.70 | 252.48 | 134,481 | -1.78(-0.70%) |
Sep 02, 2021 | 253.44 | 255.55 | 252.11 | 254.26 | 121,368 | +0.79(+0.31%) |
Sep 01, 2021 | 253.93 | 256.85 | 253.19 | 253.47 | 158,537 | +0.80(+0.32%) |
Aug 31, 2021 | 250.28 | 254.00 | 249.76 | 252.67 | 82,391 | +1.78(+0.71%) |
Aug 30, 2021 | 253.67 | 254.91 | 250.57 | 250.89 | 86,863 | -2.44(-0.96%) |
Aug 27, 2021 | 250.34 | 254.85 | 250.34 | 253.33 | 109,726 | +2.84(+1.13%) |
Aug 26, 2021 | 250.56 | 252.47 | 250.31 | 250.49 | 88,953 | -0.33(-0.13%) |
Aug 25, 2021 | 251.99 | 254.14 | 250.44 | 250.82 | 147,142 | -0.81(-0.32%) |
Aug 24, 2021 | 249.80 | 252.81 | 249.80 | 251.63 | 123,143 | +1.63(+0.65%) |
Aug 23, 2021 | 251.24 | 253.68 | 249.59 | 250.00 | 418,013 | +0.53(+0.21%) |
Aug 20, 2021 | 245.95 | 249.68 | 245.35 | 249.47 | 99,335 | +3.11(+1.26%) |
Aug 19, 2021 | 243.07 | 247.63 | 243.07 | 246.36 | 92,438 | +0.11(+0.04%) |
Aug 18, 2021 | 240.78 | 247.78 | 240.30 | 246.25 | 254,564 | +5.37(+2.23%) |
Aug 17, 2021 | 238.66 | 243.09 | 238.23 | 240.88 | 135,008 | +0.90(+0.38%) |
Aug 16, 2021 | 239.63 | 241.29 | 239.62 | 239.98 | 161,196 | +0.58(+0.24%) |
Aug 13, 2021 | 241.60 | 241.99 | 238.86 | 239.40 | 66,903 | -1.45(-0.60%) |
Aug 12, 2021 | 236.00 | 242.29 | 236.00 | 240.85 | 129,308 | +2.23(+0.93%) |
Aug 11, 2021 | 239.76 | 239.79 | 236.00 | 238.62 | 156,998 | +0.17(+0.07%) |
Aug 10, 2021 | 241.58 | 243.03 | 237.60 | 238.45 | 144,908 | -1.97(-0.82%) |
Aug 09, 2021 | 242.89 | 243.12 | 239.14 | 240.42 | 245,378 | -1.62(-0.67%) |
Aug 06, 2021 | 242.00 | 244.09 | 236.95 | 242.04 | 252,001 | +0.70(+0.29%) |
Aug 05, 2021 | 231.93 | 241.87 | 231.93 | 241.34 | 260,113 | +10.17(+4.40%) |
Aug 04, 2021 | 239.00 | 239.00 | 222.04 | 231.17 | 586,397 | -8.09(-3.38%) |
Aug 03, 2021 | 244.83 | 244.83 | 230.99 | 239.26 | 458,548 | -6.11(-2.49%) |
Aug 02, 2021 | 246.39 | 248.22 | 245.37 | 245.37 | 208,443 | -0.57(-0.23%) |
Jul 30, 2021 | 245.00 | 246.60 | 245.00 | 245.94 | 176,530 | -0.02(-0.01%) |
Jul 29, 2021 | 247.61 | 247.61 | 245.37 | 245.96 | 174,021 | -1.46(-0.59%) |
Jul 28, 2021 | 244.41 | 249.48 | 244.41 | 247.42 | 430,943 | +3.13(+1.28%) |
Jul 27, 2021 | 253.03 | 253.51 | 241.52 | 244.29 | 349,087 | -9.93(-3.91%) |
Jul 26, 2021 | 259.65 | 259.65 | 253.81 | 254.22 | 103,741 | -5.57(-2.14%) |
Jul 23, 2021 | 257.56 | 259.82 | 256.54 | 259.79 | 103,253 | +3.23(+1.26%) |
Jul 22, 2021 | 260.37 | 260.62 | 256.36 | 256.56 | 149,518 | -3.58(-1.38%) |
Jul 21, 2021 | 258.54 | 260.63 | 257.26 | 260.14 | 156,105 | +2.36(+0.92%) |
Jul 20, 2021 | 255.33 | 259.45 | 255.33 | 257.78 | 201,190 | +2.59(+1.01%) |
Jul 19, 2021 | 255.01 | 256.25 | 253.82 | 255.19 | 236,199 | -1.41(-0.55%) |
Jul 16, 2021 | 256.18 | 257.76 | 255.70 | 256.60 | 105,998 | +0.38(+0.15%) |
Jul 15, 2021 | 257.21 | 257.80 | 255.21 | 256.22 | 184,081 | -0.85(-0.33%) |
Jul 14, 2021 | 256.26 | 261.80 | 256.26 | 257.07 | 186,450 | +0.54(+0.21%) |
Jul 13, 2021 | 257.49 | 258.35 | 256.13 | 256.53 | 215,865 | -1.01(-0.39%) |
Jul 12, 2021 | 258.46 | 259.00 | 256.65 | 257.54 | 276,454 | -1.33(-0.51%) |
Jul 09, 2021 | 255.17 | 259.89 | 253.95 | 258.87 | 232,730 | +3.71(+1.45%) |
Jul 08, 2021 | 256.43 | 257.77 | 254.40 | 255.16 | 352,980 | -4.05(-1.56%) |
Jul 07, 2021 | 263.56 | 263.56 | 258.20 | 259.21 | 310,778 | -3.36(-1.28%) |
Jul 06, 2021 | 261.92 | 263.26 | 261.07 | 262.57 | 203,931 | +0.79(+0.30%) |
Jul 02, 2021 | 263.62 | 264.99 | 261.25 | 261.78 | 187,593 | -0.76(-0.29%) |