Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 256.74 | 256.81 | 251.02 | 251.02 | 6,099 | -4.94(-1.93%) |
Sep 29, 2021 | 255.17 | 256.64 | 254.75 | 255.97 | 7,357 | +1.21(+0.48%) |
Sep 28, 2021 | 257.82 | 257.82 | 254.75 | 254.75 | 8,912 | -4.10(-1.58%) |
Sep 27, 2021 | 258.39 | 260.53 | 258.39 | 258.85 | 14,741 | +0.27(+0.10%) |
Sep 24, 2021 | 258.60 | 259.01 | 257.97 | 258.58 | 6,186 | -0.82(-0.32%) |
Sep 23, 2021 | 260.65 | 261.88 | 259.24 | 259.41 | 9,755 | +0.72(+0.28%) |
Sep 22, 2021 | 259.52 | 260.09 | 258.69 | 258.69 | 4,022 | -0.57(-0.22%) |
Sep 21, 2021 | 260.53 | 261.43 | 259.25 | 259.25 | 25,728 | +0.32(+0.13%) |
Sep 20, 2021 | 259.06 | 260.70 | 256.42 | 258.93 | 14,180 | -4.15(-1.58%) |
Sep 17, 2021 | 259.90 | 263.38 | 259.90 | 263.08 | 25,732 | +2.72(+1.05%) |
Sep 16, 2021 | 260.93 | 261.30 | 259.12 | 260.36 | 5,199 | +0.15(+0.06%) |
Sep 15, 2021 | 257.49 | 261.51 | 257.00 | 260.21 | 7,302 | +2.78(+1.08%) |
Sep 14, 2021 | 261.29 | 261.32 | 257.06 | 257.43 | 8,505 | -3.14(-1.20%) |
Sep 13, 2021 | 258.75 | 261.93 | 257.77 | 260.57 | 9,168 | +3.28(+1.28%) |
Sep 10, 2021 | 263.50 | 263.51 | 257.29 | 257.29 | 15,140 | -5.38(-2.05%) |
Sep 09, 2021 | 262.30 | 265.62 | 262.30 | 262.67 | 6,755 | +0.11(+0.04%) |
Sep 08, 2021 | 264.38 | 264.38 | 262.29 | 262.56 | 14,310 | -2.38(-0.90%) |
Sep 07, 2021 | 265.97 | 266.21 | 263.59 | 264.94 | 21,743 | -1.62(-0.61%) |
Sep 03, 2021 | 267.30 | 267.30 | 265.94 | 266.57 | 39,317 | -0.73(-0.27%) |
Sep 02, 2021 | 264.00 | 267.64 | 263.66 | 267.30 | 70,824 | +4.47(+1.70%) |
Sep 01, 2021 | 263.20 | 263.85 | 259.80 | 262.83 | 49,135 | -0.11(-0.04%) |
Aug 31, 2021 | 261.81 | 263.80 | 261.76 | 262.94 | 41,067 | +1.31(+0.50%) |
Aug 30, 2021 | 261.07 | 262.37 | 261.04 | 261.62 | 18,285 | +0.48(+0.18%) |
Aug 27, 2021 | 259.73 | 261.77 | 258.90 | 261.14 | 10,474 | +2.60(+1.01%) |
Aug 26, 2021 | 260.82 | 261.03 | 258.45 | 258.54 | 31,060 | -1.90(-0.73%) |
Aug 25, 2021 | 260.59 | 261.91 | 260.38 | 260.44 | 19,299 | -0.86(-0.33%) |
Aug 24, 2021 | 261.99 | 262.11 | 260.21 | 261.30 | 12,350 | +0.26(+0.10%) |
Aug 23, 2021 | 261.65 | 262.24 | 260.80 | 261.04 | 10,032 | +0.14(+0.05%) |
Aug 20, 2021 | 258.21 | 261.22 | 258.21 | 260.90 | 10,232 | +2.71(+1.05%) |
Aug 19, 2021 | 254.36 | 258.51 | 254.00 | 258.19 | 8,407 | +2.14(+0.84%) |
Aug 18, 2021 | 259.16 | 259.16 | 255.85 | 256.04 | 5,292 | -3.79(-1.46%) |
Aug 17, 2021 | 257.70 | 259.96 | 257.70 | 259.83 | 11,766 | +1.21(+0.47%) |
Aug 16, 2021 | 255.90 | 258.63 | 254.51 | 258.62 | 12,683 | +2.72(+1.06%) |
Aug 13, 2021 | 256.27 | 256.88 | 255.53 | 255.90 | 16,453 | -0.32(-0.13%) |
Aug 12, 2021 | 256.17 | 256.47 | 255.50 | 256.22 | 12,222 | -0.08(-0.03%) |
Aug 11, 2021 | 257.56 | 257.56 | 255.80 | 256.30 | 8,983 | -1.37(-0.53%) |
Aug 10, 2021 | 259.31 | 259.31 | 257.44 | 257.67 | 21,706 | -1.84(-0.71%) |
Aug 09, 2021 | 260.38 | 260.38 | 259.40 | 259.51 | 12,031 | -1.09(-0.42%) |
Aug 06, 2021 | 261.17 | 261.78 | 259.40 | 260.60 | 13,015 | +0.86(+0.33%) |
Aug 05, 2021 | 265.49 | 265.49 | 257.23 | 259.73 | 103,883 | -6.27(-2.36%) |
Aug 04, 2021 | 265.27 | 267.74 | 265.27 | 266.00 | 13,161 | -1.44(-0.54%) |
Aug 03, 2021 | 264.86 | 267.44 | 264.10 | 267.44 | 9,081 | +2.49(+0.94%) |
Aug 02, 2021 | 263.64 | 265.24 | 263.39 | 264.95 | 27,332 | +2.00(+0.76%) |
Jul 30, 2021 | 261.85 | 263.75 | 261.85 | 262.95 | 11,402 | -0.24(-0.09%) |
Jul 29, 2021 | 262.88 | 263.79 | 262.59 | 263.20 | 17,153 | +1.13(+0.43%) |
Jul 28, 2021 | 262.11 | 262.50 | 260.38 | 262.06 | 18,017 | -1.71(-0.65%) |
Jul 27, 2021 | 261.64 | 263.80 | 260.84 | 263.78 | 8,357 | +1.27(+0.48%) |
Jul 26, 2021 | 265.24 | 265.42 | 261.74 | 262.51 | 9,173 | -2.93(-1.10%) |
Jul 23, 2021 | 264.60 | 265.83 | 264.26 | 265.44 | 7,284 | +1.56(+0.59%) |
Jul 22, 2021 | 264.62 | 264.62 | 262.44 | 263.88 | 6,502 | -0.37(-0.14%) |
Jul 21, 2021 | 264.71 | 264.71 | 262.63 | 264.26 | 13,633 | +1.22(+0.46%) |
Jul 20, 2021 | 259.80 | 264.51 | 259.80 | 263.03 | 1,050,704 | +5.45(+2.12%) |
Jul 19, 2021 | 259.67 | 259.92 | 256.37 | 257.58 | 9,566 | -4.02(-1.54%) |
Jul 16, 2021 | 263.55 | 263.55 | 261.47 | 261.60 | 14,504 | -0.48(-0.18%) |
Jul 15, 2021 | 260.12 | 262.57 | 260.11 | 262.08 | 10,551 | +0.44(+0.17%) |
Jul 14, 2021 | 264.62 | 264.83 | 261.35 | 261.64 | 13,006 | -2.40(-0.91%) |
Jul 13, 2021 | 264.97 | 265.14 | 264.04 | 264.04 | 6,762 | -1.19(-0.45%) |
Jul 12, 2021 | 263.02 | 265.31 | 263.02 | 265.23 | 37,491 | +1.76(+0.67%) |
Jul 09, 2021 | 262.65 | 263.65 | 262.65 | 263.46 | 8,405 | +2.61(+1.00%) |
Jul 08, 2021 | 260.38 | 261.43 | 259.09 | 260.85 | 9,670 | -2.38(-0.90%) |
Jul 07, 2021 | 262.73 | 263.37 | 261.19 | 263.23 | 18,336 | +0.55(+0.21%) |
Jul 06, 2021 | 263.20 | 263.20 | 260.72 | 262.68 | 9,558 | -1.44(-0.54%) |
Jul 02, 2021 | 262.63 | 264.33 | 262.21 | 264.12 | 10,936 | +1.46(+0.56%) |