Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 260.85 | 261.54 | 252.66 | 252.79 | 607,361 | -6.31(-2.43%) |
Sep 29, 2021 | 260.46 | 261.45 | 258.00 | 259.10 | 346,264 | -0.42(-0.16%) |
Sep 28, 2021 | 265.06 | 267.03 | 259.17 | 259.52 | 531,805 | -6.17(-2.32%) |
Sep 27, 2021 | 260.50 | 266.51 | 260.50 | 265.69 | 516,022 | +5.93(+2.28%) |
Sep 24, 2021 | 255.83 | 260.50 | 255.78 | 259.76 | 402,708 | +3.49(+1.36%) |
Sep 23, 2021 | 250.71 | 258.64 | 250.67 | 256.26 | 444,613 | +8.25(+3.33%) |
Sep 22, 2021 | 246.16 | 249.56 | 244.89 | 248.01 | 462,766 | +5.39(+2.22%) |
Sep 21, 2021 | 247.59 | 247.64 | 241.38 | 242.62 | 542,516 | -2.69(-1.10%) |
Sep 20, 2021 | 251.27 | 251.27 | 240.70 | 245.31 | 846,342 | -12.67(-4.91%) |
Sep 17, 2021 | 258.88 | 261.97 | 256.22 | 257.99 | 1,247,732 | -1.63(-0.63%) |
Sep 16, 2021 | 260.60 | 261.91 | 257.19 | 259.61 | 407,774 | -0.02(-0.01%) |
Sep 15, 2021 | 255.58 | 261.36 | 254.59 | 259.63 | 564,391 | +4.49(+1.76%) |
Sep 14, 2021 | 258.36 | 259.69 | 254.44 | 255.14 | 452,277 | -2.88(-1.12%) |
Sep 13, 2021 | 258.43 | 258.91 | 255.52 | 258.02 | 389,250 | +2.74(+1.07%) |
Sep 10, 2021 | 260.54 | 260.54 | 255.21 | 255.29 | 388,258 | -2.70(-1.05%) |
Sep 09, 2021 | 257.47 | 261.51 | 256.98 | 257.99 | 367,113 | +0.43(+0.17%) |
Sep 08, 2021 | 258.08 | 259.37 | 255.86 | 257.56 | 349,421 | -0.71(-0.27%) |
Sep 07, 2021 | 260.30 | 262.35 | 258.23 | 258.26 | 391,703 | -2.40(-0.92%) |
Sep 03, 2021 | 261.27 | 263.20 | 259.79 | 260.67 | 405,658 | -1.52(-0.58%) |
Sep 02, 2021 | 261.85 | 262.86 | 260.61 | 262.19 | 377,706 | +1.59(+0.61%) |
Sep 01, 2021 | 260.76 | 261.45 | 257.06 | 260.60 | 459,666 | -0.60(-0.23%) |
Aug 31, 2021 | 261.26 | 262.72 | 259.79 | 261.20 | 636,903 | +0.12(+0.05%) |
Aug 30, 2021 | 265.72 | 266.02 | 261.01 | 261.08 | 299,433 | -3.48(-1.32%) |
Aug 27, 2021 | 259.25 | 264.72 | 258.93 | 264.56 | 604,381 | +6.13(+2.37%) |
Aug 26, 2021 | 261.61 | 261.61 | 258.41 | 258.44 | 371,708 | -2.55(-0.98%) |
Aug 25, 2021 | 257.67 | 262.45 | 256.96 | 260.98 | 323,421 | +4.34(+1.69%) |
Aug 24, 2021 | 254.18 | 257.19 | 253.91 | 256.64 | 295,212 | +2.99(+1.18%) |
Aug 23, 2021 | 251.79 | 254.90 | 250.76 | 253.65 | 492,606 | +3.27(+1.31%) |
Aug 20, 2021 | 249.43 | 252.36 | 248.58 | 250.38 | 534,336 | +1.19(+0.48%) |
Aug 19, 2021 | 248.91 | 253.08 | 247.57 | 249.19 | 487,983 | -3.50(-1.39%) |
Aug 18, 2021 | 255.97 | 257.70 | 252.35 | 252.69 | 431,560 | -4.51(-1.75%) |
Aug 17, 2021 | 257.43 | 259.24 | 254.29 | 257.20 | 415,463 | -2.42(-0.93%) |
Aug 16, 2021 | 259.22 | 260.72 | 256.93 | 259.62 | 336,140 | -0.87(-0.33%) |
Aug 13, 2021 | 261.11 | 261.85 | 258.85 | 260.49 | 313,900 | -0.60(-0.23%) |
Aug 12, 2021 | 258.23 | 261.45 | 258.04 | 261.10 | 361,338 | +1.42(+0.55%) |
Aug 11, 2021 | 256.93 | 261.23 | 256.24 | 259.68 | 570,852 | +2.77(+1.08%) |
Aug 10, 2021 | 254.70 | 258.79 | 253.09 | 256.91 | 369,970 | +2.70(+1.06%) |
Aug 09, 2021 | 253.56 | 255.58 | 251.27 | 254.22 | 302,720 | +0.02(+0.01%) |
Aug 06, 2021 | 252.08 | 255.00 | 251.19 | 254.19 | 396,798 | +4.81(+1.93%) |
Aug 05, 2021 | 245.55 | 249.39 | 244.45 | 249.38 | 388,977 | +5.84(+2.40%) |
Aug 04, 2021 | 245.23 | 247.80 | 243.40 | 243.54 | 356,465 | -4.11(-1.66%) |
Aug 03, 2021 | 246.87 | 248.28 | 242.63 | 247.65 | 399,469 | +1.38(+0.56%) |
Aug 02, 2021 | 247.41 | 250.77 | 245.75 | 246.26 | 466,018 | +0.82(+0.33%) |
Jul 30, 2021 | 246.35 | 249.60 | 245.25 | 245.45 | 479,610 | -1.57(-0.64%) |
Jul 29, 2021 | 242.83 | 247.82 | 241.54 | 247.02 | 584,227 | +6.81(+2.84%) |
Jul 28, 2021 | 239.72 | 242.31 | 237.22 | 240.20 | 558,538 | +2.39(+1.01%) |
Jul 27, 2021 | 230.37 | 240.44 | 230.37 | 237.81 | 749,422 | -1.52(-0.64%) |
Jul 26, 2021 | 237.75 | 240.57 | 236.84 | 239.34 | 386,902 | +2.15(+0.91%) |
Jul 23, 2021 | 236.53 | 238.90 | 236.18 | 237.18 | 466,966 | +1.91(+0.81%) |
Jul 22, 2021 | 238.38 | 238.74 | 235.10 | 235.27 | 480,298 | -4.04(-1.69%) |
Jul 21, 2021 | 236.77 | 240.89 | 236.05 | 239.31 | 498,800 | +5.05(+2.16%) |
Jul 20, 2021 | 226.70 | 235.73 | 226.70 | 234.26 | 510,717 | +7.35(+3.24%) |
Jul 19, 2021 | 230.24 | 230.84 | 225.42 | 226.91 | 501,587 | -8.26(-3.51%) |
Jul 16, 2021 | 237.89 | 238.35 | 235.06 | 235.17 | 510,332 | -1.98(-0.84%) |
Jul 15, 2021 | 233.31 | 239.03 | 233.17 | 237.16 | 474,362 | +1.92(+0.81%) |
Jul 14, 2021 | 237.54 | 239.50 | 233.51 | 235.24 | 443,641 | -2.62(-1.10%) |
Jul 13, 2021 | 239.74 | 240.13 | 236.94 | 237.86 | 414,780 | -1.95(-0.81%) |
Jul 12, 2021 | 235.12 | 240.31 | 235.04 | 239.81 | 465,071 | +2.57(+1.08%) |
Jul 09, 2021 | 233.98 | 237.34 | 232.72 | 237.24 | 592,348 | +7.26(+3.16%) |
Jul 08, 2021 | 233.54 | 235.21 | 229.11 | 229.98 | 705,899 | -7.24(-3.05%) |
Jul 07, 2021 | 233.52 | 237.41 | 233.52 | 237.22 | 543,071 | +1.66(+0.70%) |
Jul 06, 2021 | 238.26 | 238.87 | 234.43 | 235.56 | 480,206 | -3.56(-1.49%) |
Jul 02, 2021 | 238.76 | 239.81 | 238.31 | 239.12 | 390,581 | -0.07(-0.03%) |