Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 251.27 | 251.27 | 245.60 | 248.09 | 315,878 | -0.99(-0.40%) |
Sep 29, 2021 | 250.37 | 253.78 | 248.10 | 249.08 | 234,569 | -0.21(-0.08%) |
Sep 28, 2021 | 247.72 | 250.84 | 245.20 | 249.29 | 220,535 | +0.62(+0.25%) |
Sep 27, 2021 | 249.99 | 252.89 | 247.93 | 248.67 | 221,568 | -0.82(-0.33%) |
Sep 24, 2021 | 245.27 | 250.18 | 245.02 | 249.49 | 306,692 | +2.44(+0.99%) |
Sep 23, 2021 | 242.61 | 249.07 | 241.66 | 247.05 | 265,026 | +5.62(+2.33%) |
Sep 22, 2021 | 237.26 | 242.08 | 237.18 | 241.43 | 265,062 | +6.65(+2.83%) |
Sep 21, 2021 | 239.24 | 239.97 | 234.09 | 234.78 | 174,424 | -2.09(-0.88%) |
Sep 20, 2021 | 234.77 | 236.98 | 230.66 | 236.87 | 323,867 | -2.26(-0.95%) |
Sep 17, 2021 | 242.45 | 244.44 | 237.11 | 239.13 | 719,357 | -2.22(-0.92%) |
Sep 16, 2021 | 240.25 | 244.00 | 240.23 | 241.35 | 254,886 | +0.50(+0.21%) |
Sep 15, 2021 | 237.07 | 241.04 | 236.58 | 240.85 | 162,386 | +3.27(+1.38%) |
Sep 14, 2021 | 241.99 | 241.99 | 236.35 | 237.58 | 213,200 | -2.42(-1.01%) |
Sep 13, 2021 | 237.51 | 241.45 | 235.68 | 240.00 | 239,491 | +4.56(+1.94%) |
Sep 10, 2021 | 243.02 | 243.56 | 234.59 | 235.44 | 276,089 | -6.39(-2.64%) |
Sep 09, 2021 | 241.90 | 245.56 | 240.38 | 241.83 | 152,047 | -1.13(-0.47%) |
Sep 08, 2021 | 241.17 | 243.64 | 239.65 | 242.96 | 216,202 | +0.95(+0.39%) |
Sep 07, 2021 | 243.51 | 244.43 | 240.75 | 242.01 | 220,219 | -2.01(-0.82%) |
Sep 03, 2021 | 242.48 | 244.47 | 241.26 | 244.02 | 242,884 | +0.78(+0.32%) |
Sep 02, 2021 | 246.59 | 247.47 | 241.92 | 243.24 | 306,961 | -2.86(-1.16%) |
Sep 01, 2021 | 241.72 | 247.71 | 239.72 | 246.10 | 305,733 | +3.67(+1.51%) |
Aug 31, 2021 | 243.51 | 246.00 | 241.40 | 242.43 | 258,433 | -0.46(-0.19%) |
Aug 30, 2021 | 244.28 | 245.44 | 241.18 | 242.89 | 225,672 | -2.03(-0.83%) |
Aug 27, 2021 | 239.63 | 245.41 | 239.63 | 244.92 | 303,218 | +7.15(+3.01%) |
Aug 26, 2021 | 242.04 | 242.80 | 237.21 | 237.77 | 290,910 | -3.58(-1.48%) |
Aug 25, 2021 | 239.00 | 242.90 | 238.14 | 241.35 | 285,099 | +1.46(+0.61%) |
Aug 24, 2021 | 241.08 | 242.20 | 238.13 | 239.89 | 202,754 | +0.31(+0.13%) |
Aug 23, 2021 | 237.55 | 239.61 | 237.35 | 239.58 | 153,601 | +2.92(+1.23%) |
Aug 20, 2021 | 234.00 | 237.21 | 231.67 | 236.66 | 238,136 | +1.09(+0.46%) |
Aug 19, 2021 | 234.74 | 238.18 | 233.12 | 235.57 | 283,607 | -1.91(-0.80%) |
Aug 18, 2021 | 243.54 | 244.56 | 237.37 | 237.48 | 373,401 | -4.14(-1.71%) |
Aug 17, 2021 | 241.50 | 243.80 | 237.21 | 241.62 | 449,399 | -2.96(-1.21%) |
Aug 16, 2021 | 248.79 | 249.87 | 244.42 | 244.58 | 312,037 | -5.01(-2.01%) |
Aug 13, 2021 | 251.74 | 253.36 | 248.37 | 249.59 | 323,257 | -0.91(-0.36%) |
Aug 12, 2021 | 252.37 | 253.06 | 249.37 | 250.50 | 459,580 | -2.58(-1.02%) |
Aug 11, 2021 | 250.00 | 253.93 | 248.11 | 253.08 | 380,040 | +3.26(+1.30%) |
Aug 10, 2021 | 247.94 | 251.53 | 246.27 | 249.82 | 309,713 | +1.44(+0.58%) |
Aug 09, 2021 | 250.50 | 251.07 | 247.89 | 248.38 | 344,526 | -3.36(-1.33%) |
Aug 06, 2021 | 251.06 | 253.90 | 250.00 | 251.74 | 465,665 | +2.82(+1.13%) |
Aug 05, 2021 | 245.56 | 249.32 | 242.11 | 248.92 | 718,302 | +6.59(+2.72%) |
Aug 04, 2021 | 221.33 | 245.12 | 221.33 | 242.33 | 886,617 | +20.98(+9.48%) |
Aug 03, 2021 | 219.96 | 221.35 | 214.82 | 221.35 | 368,061 | +2.87(+1.31%) |
Aug 02, 2021 | 224.28 | 228.40 | 217.60 | 218.48 | 392,186 | -4.09(-1.84%) |
Jul 30, 2021 | 220.37 | 225.74 | 220.37 | 222.57 | 349,093 | +0.91(+0.41%) |
Jul 29, 2021 | 217.06 | 227.65 | 217.06 | 221.66 | 619,218 | +4.21(+1.94%) |
Jul 28, 2021 | 212.49 | 217.90 | 211.99 | 217.45 | 530,350 | +4.97(+2.34%) |
Jul 27, 2021 | 208.84 | 212.56 | 207.64 | 212.48 | 291,982 | +3.29(+1.57%) |
Jul 26, 2021 | 203.49 | 210.16 | 203.49 | 209.19 | 474,656 | +4.86(+2.38%) |
Jul 23, 2021 | 202.76 | 204.62 | 201.88 | 204.33 | 277,781 | +3.13(+1.56%) |
Jul 22, 2021 | 200.36 | 201.62 | 197.98 | 201.20 | 190,446 | +0.15(+0.07%) |
Jul 21, 2021 | 195.48 | 202.21 | 195.48 | 201.05 | 456,098 | +6.31(+3.24%) |
Jul 20, 2021 | 186.00 | 196.78 | 185.75 | 194.74 | 445,476 | +9.65(+5.21%) |
Jul 19, 2021 | 186.55 | 188.58 | 184.21 | 185.09 | 265,608 | -6.69(-3.49%) |
Jul 16, 2021 | 193.93 | 195.25 | 191.47 | 191.78 | 234,290 | -1.04(-0.54%) |
Jul 15, 2021 | 191.75 | 194.97 | 191.27 | 192.82 | 156,021 | -0.50(-0.26%) |
Jul 14, 2021 | 191.88 | 194.43 | 191.88 | 193.32 | 229,019 | +2.40(+1.26%) |
Jul 13, 2021 | 194.80 | 195.70 | 190.52 | 190.92 | 576,550 | -4.10(-2.10%) |
Jul 12, 2021 | 192.47 | 196.19 | 191.65 | 195.02 | 392,671 | +0.88(+0.45%) |
Jul 09, 2021 | 193.26 | 195.79 | 191.83 | 194.14 | 345,939 | +3.43(+1.80%) |
Jul 08, 2021 | 187.97 | 193.54 | 186.33 | 190.71 | 410,449 | +0.43(+0.23%) |
Jul 07, 2021 | 189.14 | 192.16 | 187.99 | 190.28 | 469,529 | -0.34(-0.18%) |
Jul 06, 2021 | 194.85 | 194.85 | 189.46 | 190.62 | 376,623 | -3.91(-2.01%) |
Jul 02, 2021 | 199.27 | 199.27 | 193.76 | 194.53 | 463,700 | -4.59(-2.31%) |