Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 250.33 | 253.61 | 249.02 | 249.93 | 1,041,533 | +0.42(+0.17%) |
Sep 29, 2021 | 254.85 | 257.61 | 246.94 | 249.51 | 1,679,789 | -2.86(-1.13%) |
Sep 28, 2021 | 258.97 | 259.37 | 252.01 | 252.37 | 2,120,965 | -11.31(-4.29%) |
Sep 27, 2021 | 265.67 | 266.88 | 262.21 | 263.68 | 1,107,831 | -4.75(-1.77%) |
Sep 24, 2021 | 269.15 | 270.22 | 265.90 | 268.43 | 1,108,023 | -1.64(-0.61%) |
Sep 23, 2021 | 272.25 | 273.98 | 264.55 | 270.07 | 1,923,120 | -0.64(-0.24%) |
Sep 22, 2021 | 271.64 | 274.98 | 269.37 | 270.71 | 2,622,487 | +0.53(+0.20%) |
Sep 21, 2021 | 268.50 | 272.41 | 266.75 | 270.18 | 1,797,391 | +2.99(+1.12%) |
Sep 20, 2021 | 266.71 | 267.47 | 262.57 | 267.19 | 2,206,214 | -1.32(-0.49%) |
Sep 17, 2021 | 271.89 | 272.55 | 266.35 | 268.51 | 2,041,070 | -2.56(-0.94%) |
Sep 16, 2021 | 268.49 | 271.49 | 267.73 | 271.07 | 986,571 | +1.22(+0.45%) |
Sep 15, 2021 | 269.97 | 271.58 | 267.14 | 269.85 | 1,065,013 | +0.07(+0.03%) |
Sep 14, 2021 | 268.76 | 271.74 | 267.99 | 269.78 | 1,163,478 | +2.03(+0.76%) |
Sep 13, 2021 | 268.07 | 268.79 | 262.19 | 267.75 | 1,222,901 | +0.22(+0.08%) |
Sep 10, 2021 | 271.32 | 271.92 | 267.11 | 267.53 | 1,226,928 | -2.47(-0.91%) |
Sep 09, 2021 | 271.73 | 273.62 | 269.71 | 270.00 | 1,266,874 | -2.20(-0.81%) |
Sep 08, 2021 | 275.14 | 275.14 | 271.54 | 272.20 | 1,003,589 | -2.33(-0.85%) |
Sep 07, 2021 | 276.53 | 277.58 | 273.62 | 274.53 | 1,761,152 | -3.21(-1.16%) |
Sep 03, 2021 | 270.92 | 278.23 | 269.69 | 277.74 | 1,382,701 | +6.42(+2.37%) |
Sep 02, 2021 | 272.78 | 274.33 | 269.46 | 271.32 | 917,753 | -2.05(-0.75%) |
Sep 01, 2021 | 274.00 | 275.90 | 271.30 | 273.37 | 1,800,499 | +0.21(+0.08%) |
Aug 31, 2021 | 271.30 | 275.71 | 269.66 | 273.16 | 2,074,802 | +1.79(+0.66%) |
Aug 30, 2021 | 270.88 | 273.64 | 268.63 | 271.37 | 1,906,259 | +2.09(+0.78%) |
Aug 27, 2021 | 265.03 | 274.94 | 263.27 | 269.28 | 7,430,370 | +22.52(+9.13%) |
Aug 26, 2021 | 247.00 | 248.46 | 245.00 | 246.76 | 3,023,296 | +0.65(+0.26%) |
Aug 25, 2021 | 245.36 | 246.79 | 244.20 | 246.11 | 988,557 | +0.30(+0.12%) |
Aug 24, 2021 | 245.33 | 245.90 | 242.21 | 245.81 | 1,258,743 | +3.19(+1.31%) |
Aug 23, 2021 | 235.95 | 242.82 | 235.62 | 242.62 | 1,662,047 | +6.67(+2.83%) |
Aug 20, 2021 | 232.31 | 238.71 | 232.31 | 235.95 | 1,576,709 | +4.05(+1.75%) |
Aug 19, 2021 | 231.16 | 233.14 | 228.59 | 231.90 | 1,348,328 | +0.32(+0.14%) |
Aug 18, 2021 | 231.63 | 233.64 | 230.60 | 231.58 | 1,638,289 | +0.22(+0.10%) |
Aug 17, 2021 | 230.43 | 232.62 | 228.06 | 231.36 | 1,049,430 | -1.22(-0.52%) |
Aug 16, 2021 | 236.08 | 236.08 | 230.72 | 232.58 | 1,141,286 | -4.10(-1.73%) |
Aug 13, 2021 | 235.39 | 238.98 | 234.58 | 236.68 | 743,644 | +1.35(+0.57%) |
Aug 12, 2021 | 230.58 | 236.92 | 230.58 | 235.33 | 997,572 | +3.96(+1.71%) |
Aug 11, 2021 | 231.89 | 232.80 | 229.01 | 231.37 | 830,841 | +0.67(+0.29%) |
Aug 10, 2021 | 237.61 | 238.00 | 230.05 | 230.70 | 842,025 | -3.49(-1.49%) |
Aug 09, 2021 | 236.58 | 236.58 | 233.93 | 234.19 | 1,424,158 | -1.53(-0.65%) |
Aug 06, 2021 | 234.62 | 237.10 | 233.40 | 235.72 | 1,030,980 | -0.28(-0.12%) |
Aug 05, 2021 | 231.78 | 236.96 | 230.32 | 236.00 | 2,520,757 | +3.77(+1.62%) |
Aug 04, 2021 | 235.17 | 235.79 | 231.75 | 232.23 | 1,063,073 | -3.13(-1.33%) |
Aug 03, 2021 | 238.26 | 238.31 | 231.35 | 235.36 | 2,229,667 | +1.71(+0.73%) |
Aug 02, 2021 | 235.10 | 236.32 | 232.42 | 233.65 | 706,733 | -0.75(-0.32%) |
Jul 30, 2021 | 233.33 | 235.36 | 233.01 | 234.40 | 921,829 | -0.85(-0.36%) |
Jul 29, 2021 | 235.21 | 237.44 | 234.25 | 235.25 | 1,296,737 | +0.86(+0.37%) |
Jul 28, 2021 | 232.00 | 235.54 | 231.26 | 234.39 | 1,651,425 | +3.73(+1.62%) |
Jul 27, 2021 | 238.90 | 238.90 | 220.01 | 230.66 | 7,730,349 | -7.95(-3.33%) |
Jul 26, 2021 | 240.55 | 240.55 | 237.98 | 238.61 | 870,199 | -1.79(-0.74%) |
Jul 23, 2021 | 238.81 | 242.06 | 237.72 | 240.40 | 1,107,699 | +2.48(+1.04%) |
Jul 22, 2021 | 237.00 | 239.35 | 237.00 | 237.92 | 932,731 | +0.56(+0.24%) |
Jul 21, 2021 | 228.61 | 237.62 | 228.12 | 237.36 | 1,266,181 | +6.53(+2.83%) |
Jul 20, 2021 | 227.20 | 233.58 | 225.55 | 230.83 | 1,535,056 | +4.68(+2.07%) |
Jul 19, 2021 | 225.38 | 227.87 | 223.69 | 226.15 | 1,255,465 | -1.38(-0.61%) |
Jul 16, 2021 | 230.00 | 231.00 | 226.85 | 227.53 | 1,224,459 | -1.17(-0.51%) |
Jul 15, 2021 | 231.34 | 232.04 | 226.16 | 228.70 | 1,812,555 | -3.21(-1.38%) |
Jul 14, 2021 | 234.54 | 235.72 | 231.24 | 231.91 | 980,898 | -1.08(-0.46%) |
Jul 13, 2021 | 233.41 | 237.56 | 232.83 | 232.99 | 1,113,532 | -3.40(-1.44%) |
Jul 12, 2021 | 241.54 | 242.46 | 235.48 | 236.39 | 980,417 | -3.55(-1.48%) |
Jul 09, 2021 | 236.21 | 241.18 | 233.91 | 239.94 | 1,320,586 | +2.85(+1.20%) |
Jul 08, 2021 | 235.07 | 238.92 | 231.74 | 237.09 | 1,154,687 | -1.56(-0.65%) |
Jul 07, 2021 | 239.31 | 243.58 | 238.52 | 238.65 | 1,185,136 | +0.10(+0.04%) |
Jul 06, 2021 | 238.56 | 241.70 | 236.20 | 238.55 | 1,538,941 | +0.25(+0.10%) |
Jul 02, 2021 | 236.97 | 239.59 | 236.06 | 238.30 | 1,378,534 | +2.79(+1.18%) |