Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 256.75 | 262.89 | 256.75 | 258.54 | 51,014 | +3.66(+1.44%) |
Sep 29, 2021 | 253.46 | 258.91 | 249.52 | 254.88 | 37,412 | +4.59(+1.83%) |
Sep 28, 2021 | 253.18 | 253.18 | 245.82 | 250.29 | 47,773 | -4.43(-1.74%) |
Sep 27, 2021 | 257.84 | 259.11 | 253.00 | 254.72 | 30,558 | -3.08(-1.19%) |
Sep 24, 2021 | 265.29 | 266.22 | 256.06 | 257.80 | 38,330 | -9.03(-3.38%) |
Sep 23, 2021 | 256.42 | 267.18 | 254.99 | 266.83 | 37,433 | +13.04(+5.14%) |
Sep 22, 2021 | 253.54 | 257.50 | 251.15 | 253.79 | 33,989 | +1.76(+0.70%) |
Sep 21, 2021 | 250.88 | 254.09 | 250.42 | 252.03 | 25,722 | +3.36(+1.35%) |
Sep 20, 2021 | 254.44 | 257.84 | 245.54 | 248.67 | 40,958 | -12.19(-4.67%) |
Sep 17, 2021 | 256.81 | 262.38 | 251.88 | 260.86 | 180,118 | +6.51(+2.56%) |
Sep 16, 2021 | 255.49 | 256.63 | 250.06 | 254.35 | 39,098 | +0.63(+0.25%) |
Sep 15, 2021 | 253.63 | 258.84 | 252.32 | 253.72 | 49,433 | -1.37(-0.54%) |
Sep 14, 2021 | 256.23 | 259.07 | 254.60 | 255.09 | 49,064 | +0.91(+0.36%) |
Sep 13, 2021 | 269.41 | 271.56 | 251.58 | 254.18 | 62,467 | -14.16(-5.28%) |
Sep 10, 2021 | 262.44 | 270.76 | 260.17 | 268.34 | 61,274 | +7.33(+2.81%) |
Sep 09, 2021 | 259.46 | 266.69 | 258.34 | 261.01 | 67,260 | +2.44(+0.94%) |
Sep 08, 2021 | 262.72 | 264.49 | 258.01 | 258.57 | 117,531 | -3.49(-1.33%) |
Sep 07, 2021 | 268.00 | 271.98 | 261.80 | 262.06 | 50,562 | -6.22(-2.32%) |
Sep 03, 2021 | 271.28 | 271.98 | 268.00 | 268.28 | 24,951 | -4.38(-1.61%) |
Sep 02, 2021 | 270.65 | 275.94 | 267.09 | 272.66 | 39,865 | +2.44(+0.90%) |
Sep 01, 2021 | 266.70 | 270.24 | 263.41 | 270.22 | 42,035 | +4.92(+1.85%) |
Aug 31, 2021 | 260.48 | 265.46 | 254.94 | 265.30 | 106,808 | +6.25(+2.41%) |
Aug 30, 2021 | 265.62 | 265.62 | 257.33 | 259.05 | 75,341 | -5.11(-1.93%) |
Aug 27, 2021 | 266.15 | 269.99 | 261.81 | 264.16 | 70,049 | -0.39(-0.15%) |
Aug 26, 2021 | 268.00 | 273.93 | 264.07 | 264.55 | 40,133 | -4.64(-1.72%) |
Aug 25, 2021 | 272.91 | 275.26 | 267.47 | 269.19 | 19,613 | -5.01(-1.83%) |
Aug 24, 2021 | 270.67 | 274.86 | 269.93 | 274.20 | 21,318 | +3.62(+1.34%) |
Aug 23, 2021 | 268.06 | 272.86 | 266.46 | 270.58 | 21,091 | +3.61(+1.35%) |
Aug 20, 2021 | 263.82 | 267.60 | 261.73 | 266.97 | 25,982 | +1.48(+0.56%) |
Aug 19, 2021 | 268.09 | 272.60 | 263.78 | 265.49 | 36,662 | -4.81(-1.78%) |
Aug 18, 2021 | 267.76 | 273.37 | 265.04 | 270.30 | 43,772 | +1.91(+0.71%) |
Aug 17, 2021 | 264.22 | 270.07 | 261.76 | 268.39 | 39,696 | +2.53(+0.95%) |
Aug 16, 2021 | 262.35 | 268.82 | 260.01 | 265.86 | 22,683 | +3.90(+1.49%) |
Aug 13, 2021 | 268.03 | 268.10 | 259.46 | 261.96 | 21,136 | -4.76(-1.78%) |
Aug 12, 2021 | 259.61 | 268.80 | 257.01 | 266.72 | 40,803 | +7.34(+2.83%) |
Aug 11, 2021 | 263.36 | 263.36 | 255.39 | 259.38 | 48,327 | -2.42(-0.92%) |
Aug 10, 2021 | 262.80 | 263.97 | 260.03 | 261.80 | 56,358 | +0.40(+0.15%) |
Aug 09, 2021 | 259.59 | 264.78 | 257.89 | 261.40 | 33,266 | -0.30(-0.11%) |
Aug 06, 2021 | 263.56 | 263.56 | 258.89 | 261.70 | 30,232 | -0.32(-0.12%) |
Aug 05, 2021 | 258.38 | 263.49 | 257.93 | 262.02 | 22,931 | +3.64(+1.41%) |
Aug 04, 2021 | 256.22 | 263.62 | 253.09 | 258.38 | 39,356 | +4.12(+1.62%) |
Aug 03, 2021 | 255.52 | 261.82 | 252.15 | 254.26 | 67,084 | +4.13(+1.65%) |
Aug 02, 2021 | 243.08 | 252.24 | 239.13 | 250.13 | 67,731 | +9.43(+3.92%) |
Jul 30, 2021 | 250.00 | 250.72 | 238.36 | 240.70 | 42,802 | -11.53(-4.57%) |
Jul 29, 2021 | 249.56 | 253.00 | 249.22 | 252.23 | 22,564 | +2.53(+1.01%) |
Jul 28, 2021 | 249.05 | 250.47 | 247.30 | 249.70 | 18,904 | +0.70(+0.28%) |
Jul 27, 2021 | 248.69 | 251.20 | 245.34 | 249.00 | 25,212 | +0.31(+0.12%) |
Jul 26, 2021 | 253.32 | 253.32 | 247.18 | 248.69 | 19,065 | -3.48(-1.38%) |
Jul 23, 2021 | 251.89 | 255.59 | 250.40 | 252.17 | 26,521 | +0.39(+0.15%) |
Jul 22, 2021 | 254.71 | 254.71 | 248.16 | 251.78 | 24,726 | -0.94(-0.37%) |
Jul 21, 2021 | 254.46 | 255.75 | 248.35 | 252.72 | 36,511 | +1.51(+0.60%) |
Jul 20, 2021 | 243.48 | 255.65 | 242.06 | 251.21 | 60,689 | +9.57(+3.96%) |
Jul 19, 2021 | 237.45 | 246.52 | 233.32 | 241.64 | 49,318 | +2.85(+1.19%) |
Jul 16, 2021 | 233.89 | 240.39 | 231.21 | 238.79 | 49,692 | +8.54(+3.71%) |
Jul 15, 2021 | 227.99 | 231.54 | 226.82 | 230.25 | 29,538 | -0.44(-0.19%) |
Jul 14, 2021 | 243.00 | 246.00 | 229.52 | 230.69 | 26,345 | -12.08(-4.98%) |
Jul 13, 2021 | 245.99 | 246.85 | 242.34 | 242.77 | 27,865 | -2.93(-1.19%) |
Jul 12, 2021 | 241.60 | 247.02 | 240.83 | 245.70 | 42,510 | +8.66(+3.65%) |
Jul 09, 2021 | 232.75 | 238.22 | 232.75 | 237.04 | 35,125 | +6.32(+2.74%) |
Jul 08, 2021 | 222.36 | 231.96 | 220.77 | 230.72 | 36,638 | +2.03(+0.89%) |
Jul 07, 2021 | 233.98 | 233.98 | 226.83 | 228.69 | 30,010 | -6.21(-2.64%) |
Jul 06, 2021 | 231.05 | 235.78 | 226.19 | 234.90 | 49,458 | +4.54(+1.97%) |
Jul 02, 2021 | 236.73 | 236.73 | 229.13 | 230.36 | 82,199 | -5.64(-2.39%) |