Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 259.99 | 264.64 | 254.13 | 254.75 | 98,416 | -4.57(-1.76%) |
Sep 29, 2021 | 263.98 | 267.26 | 258.97 | 259.32 | 83,274 | -4.28(-1.62%) |
Sep 28, 2021 | 266.86 | 267.21 | 260.66 | 263.60 | 87,893 | -4.43(-1.65%) |
Sep 27, 2021 | 273.71 | 273.71 | 266.30 | 268.02 | 55,197 | -6.02(-2.20%) |
Sep 24, 2021 | 271.96 | 275.99 | 271.96 | 274.04 | 69,090 | +1.10(+0.40%) |
Sep 23, 2021 | 269.11 | 273.97 | 268.00 | 272.94 | 65,362 | +5.01(+1.87%) |
Sep 22, 2021 | 268.09 | 269.89 | 263.92 | 267.94 | 73,435 | -0.09(-0.03%) |
Sep 21, 2021 | 269.47 | 270.37 | 267.18 | 268.02 | 51,905 | -0.87(-0.32%) |
Sep 20, 2021 | 269.38 | 271.34 | 263.12 | 268.89 | 107,328 | -2.42(-0.89%) |
Sep 17, 2021 | 271.74 | 271.98 | 267.26 | 271.31 | 269,340 | -0.43(-0.16%) |
Sep 16, 2021 | 271.61 | 273.80 | 269.28 | 271.74 | 96,227 | +0.80(+0.29%) |
Sep 15, 2021 | 269.86 | 272.39 | 267.50 | 270.95 | 56,203 | +1.43(+0.53%) |
Sep 14, 2021 | 268.32 | 274.70 | 265.98 | 269.52 | 104,551 | +1.81(+0.68%) |
Sep 13, 2021 | 274.47 | 274.47 | 267.27 | 267.71 | 62,760 | -6.07(-2.22%) |
Sep 10, 2021 | 278.34 | 279.66 | 273.78 | 273.78 | 134,669 | -3.03(-1.09%) |
Sep 09, 2021 | 275.47 | 280.33 | 273.51 | 276.81 | 48,502 | +2.31(+0.84%) |
Sep 08, 2021 | 274.56 | 275.03 | 272.84 | 274.50 | 101,117 | -0.11(-0.04%) |
Sep 07, 2021 | 274.63 | 276.66 | 273.57 | 274.60 | 72,117 | -0.03(-0.01%) |
Sep 03, 2021 | 271.75 | 275.10 | 269.54 | 274.63 | 78,111 | +2.79(+1.03%) |
Sep 02, 2021 | 272.95 | 283.77 | 271.33 | 271.84 | 102,484 | +0.99(+0.37%) |
Sep 01, 2021 | 264.65 | 271.26 | 262.21 | 270.85 | 96,981 | +7.29(+2.76%) |
Aug 31, 2021 | 263.65 | 266.75 | 261.89 | 263.56 | 87,261 | +1.30(+0.49%) |
Aug 30, 2021 | 257.39 | 262.87 | 255.58 | 262.26 | 92,249 | +5.16(+2.01%) |
Aug 27, 2021 | 258.50 | 260.07 | 254.74 | 257.10 | 107,742 | -1.51(-0.59%) |
Aug 26, 2021 | 260.57 | 260.57 | 257.53 | 258.61 | 60,926 | -1.96(-0.75%) |
Aug 25, 2021 | 258.65 | 262.69 | 258.65 | 260.57 | 53,230 | +1.75(+0.68%) |
Aug 24, 2021 | 258.42 | 260.00 | 257.85 | 258.82 | 49,893 | -0.12(-0.05%) |
Aug 23, 2021 | 259.56 | 259.56 | 257.08 | 258.94 | 51,286 | +0.89(+0.35%) |
Aug 20, 2021 | 258.29 | 259.88 | 256.30 | 258.04 | 66,418 | +1.09(+0.42%) |
Aug 19, 2021 | 250.74 | 257.37 | 249.92 | 256.95 | 102,332 | +3.07(+1.21%) |
Aug 18, 2021 | 259.21 | 259.21 | 253.87 | 253.88 | 61,964 | -6.08(-2.34%) |
Aug 17, 2021 | 261.31 | 263.89 | 259.83 | 259.96 | 65,883 | -2.12(-0.81%) |
Aug 16, 2021 | 256.91 | 263.74 | 255.90 | 262.07 | 81,538 | +5.88(+2.30%) |
Aug 13, 2021 | 256.71 | 259.06 | 255.27 | 256.19 | 48,154 | -0.64(-0.25%) |
Aug 12, 2021 | 255.13 | 257.18 | 254.49 | 256.83 | 54,748 | -0.15(-0.06%) |
Aug 11, 2021 | 257.61 | 259.67 | 254.81 | 256.98 | 84,201 | -0.38(-0.15%) |
Aug 10, 2021 | 260.62 | 261.02 | 254.66 | 257.36 | 53,270 | -2.51(-0.97%) |
Aug 09, 2021 | 257.55 | 260.13 | 255.30 | 259.87 | 69,312 | +3.16(+1.23%) |
Aug 06, 2021 | 256.70 | 259.18 | 254.50 | 256.71 | 84,960 | -0.31(-0.12%) |
Aug 05, 2021 | 263.64 | 263.67 | 252.02 | 257.03 | 87,267 | -4.75(-1.81%) |
Aug 04, 2021 | 258.24 | 265.52 | 257.52 | 261.78 | 149,939 | +3.59(+1.39%) |
Aug 03, 2021 | 254.09 | 260.12 | 251.48 | 258.19 | 129,733 | +4.47(+1.76%) |
Aug 02, 2021 | 249.04 | 255.67 | 248.57 | 253.72 | 134,674 | +5.26(+2.12%) |
Jul 30, 2021 | 248.42 | 252.24 | 248.20 | 248.45 | 47,081 | +1.04(+0.42%) |
Jul 29, 2021 | 239.78 | 248.71 | 239.44 | 247.41 | 113,207 | +6.95(+2.89%) |
Jul 28, 2021 | 240.27 | 241.54 | 238.92 | 240.46 | 64,093 | +0.23(+0.09%) |
Jul 27, 2021 | 241.68 | 241.72 | 238.30 | 240.23 | 47,678 | -3.18(-1.31%) |
Jul 26, 2021 | 244.69 | 246.24 | 242.72 | 243.41 | 77,170 | -2.16(-0.88%) |
Jul 23, 2021 | 244.61 | 246.28 | 243.19 | 245.57 | 44,286 | +2.51(+1.03%) |
Jul 22, 2021 | 249.30 | 249.30 | 242.78 | 243.06 | 43,238 | -5.82(-2.34%) |
Jul 21, 2021 | 247.97 | 250.48 | 246.99 | 248.89 | 63,118 | +0.91(+0.37%) |
Jul 20, 2021 | 243.66 | 249.84 | 242.29 | 247.97 | 105,877 | +5.49(+2.26%) |
Jul 19, 2021 | 242.75 | 244.18 | 240.48 | 242.48 | 101,178 | -2.80(-1.14%) |
Jul 16, 2021 | 243.12 | 245.90 | 242.21 | 245.29 | 87,636 | +2.35(+0.97%) |
Jul 15, 2021 | 244.64 | 245.76 | 241.69 | 242.94 | 60,007 | -1.81(-0.74%) |
Jul 14, 2021 | 248.47 | 248.55 | 242.48 | 244.75 | 61,213 | -2.04(-0.83%) |
Jul 13, 2021 | 248.84 | 249.15 | 244.44 | 246.78 | 102,341 | -2.58(-1.03%) |
Jul 12, 2021 | 249.19 | 250.78 | 246.06 | 249.36 | 68,645 | +0.52(+0.21%) |
Jul 09, 2021 | 249.10 | 249.38 | 244.58 | 248.84 | 85,558 | +0.30(+0.12%) |
Jul 08, 2021 | 248.22 | 251.05 | 247.19 | 248.53 | 190,214 | -5.54(-2.18%) |
Jul 07, 2021 | 253.43 | 255.10 | 251.44 | 254.07 | 77,091 | +1.99(+0.79%) |
Jul 06, 2021 | 252.38 | 254.76 | 251.72 | 252.08 | 108,608 | -1.06(-0.42%) |
Jul 02, 2021 | 250.05 | 254.12 | 247.94 | 253.14 | 98,639 | +3.21(+1.29%) |