Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 259.64 | 264.29 | 253.79 | 254.41 | 98,549 | -4.57(-1.76%) |
Sep 29, 2021 | 263.63 | 266.90 | 258.62 | 258.97 | 83,386 | -4.27(-1.62%) |
Sep 28, 2021 | 266.50 | 266.85 | 260.31 | 263.24 | 88,012 | -4.42(-1.65%) |
Sep 27, 2021 | 273.34 | 273.34 | 265.94 | 267.66 | 55,271 | -6.01(-2.20%) |
Sep 24, 2021 | 271.59 | 275.62 | 271.59 | 273.67 | 69,183 | +1.10(+0.40%) |
Sep 23, 2021 | 268.74 | 273.61 | 267.63 | 272.57 | 65,450 | +5.00(+1.87%) |
Sep 22, 2021 | 267.73 | 269.53 | 263.57 | 267.57 | 73,535 | -0.09(-0.03%) |
Sep 21, 2021 | 269.11 | 270.00 | 266.82 | 267.66 | 51,975 | -0.86(-0.32%) |
Sep 20, 2021 | 269.02 | 270.98 | 262.77 | 268.53 | 107,473 | -2.42(-0.89%) |
Sep 17, 2021 | 271.38 | 271.62 | 266.90 | 270.94 | 269,703 | -0.43(-0.16%) |
Sep 16, 2021 | 271.24 | 273.43 | 268.92 | 271.38 | 96,357 | +0.79(+0.29%) |
Sep 15, 2021 | 269.50 | 272.02 | 267.14 | 270.58 | 56,278 | +1.42(+0.53%) |
Sep 14, 2021 | 267.96 | 274.33 | 265.62 | 269.16 | 104,692 | +1.81(+0.68%) |
Sep 13, 2021 | 274.10 | 274.10 | 266.91 | 267.35 | 62,845 | -6.06(-2.22%) |
Sep 10, 2021 | 277.97 | 279.28 | 273.41 | 273.41 | 134,850 | -3.03(-1.09%) |
Sep 09, 2021 | 275.10 | 279.95 | 273.14 | 276.43 | 48,568 | +2.31(+0.84%) |
Sep 08, 2021 | 274.19 | 274.66 | 272.47 | 274.13 | 101,253 | -0.11(-0.04%) |
Sep 07, 2021 | 274.26 | 276.29 | 273.20 | 274.23 | 72,214 | -0.03(-0.01%) |
Sep 03, 2021 | 271.39 | 274.73 | 269.17 | 274.26 | 78,216 | +2.79(+1.03%) |
Sep 02, 2021 | 272.58 | 283.39 | 270.96 | 271.47 | 102,622 | +0.99(+0.37%) |
Sep 01, 2021 | 264.30 | 270.89 | 261.86 | 270.48 | 97,112 | +7.28(+2.76%) |
Aug 31, 2021 | 263.29 | 266.39 | 261.54 | 263.20 | 87,379 | +1.30(+0.50%) |
Aug 30, 2021 | 257.05 | 262.52 | 255.24 | 261.91 | 92,374 | +5.16(+2.01%) |
Aug 27, 2021 | 258.16 | 259.72 | 254.40 | 256.75 | 107,887 | -1.51(-0.59%) |
Aug 26, 2021 | 260.22 | 260.22 | 257.18 | 258.26 | 61,008 | -1.95(-0.75%) |
Aug 25, 2021 | 258.30 | 262.33 | 258.30 | 260.22 | 53,302 | +1.75(+0.68%) |
Aug 24, 2021 | 258.07 | 259.65 | 257.50 | 258.47 | 49,961 | -0.12(-0.05%) |
Aug 23, 2021 | 259.21 | 259.21 | 256.73 | 258.59 | 51,356 | +0.89(+0.35%) |
Aug 20, 2021 | 257.94 | 259.53 | 255.96 | 257.69 | 66,508 | +1.09(+0.42%) |
Aug 19, 2021 | 250.40 | 257.03 | 249.58 | 256.61 | 102,470 | +3.07(+1.21%) |
Aug 18, 2021 | 258.86 | 258.86 | 253.53 | 253.54 | 62,047 | -6.07(-2.34%) |
Aug 17, 2021 | 260.96 | 263.54 | 259.48 | 259.61 | 65,971 | -2.11(-0.81%) |
Aug 16, 2021 | 256.56 | 263.39 | 255.55 | 261.72 | 81,648 | +5.87(+2.30%) |
Aug 13, 2021 | 256.37 | 258.71 | 254.93 | 255.85 | 48,219 | -0.64(-0.25%) |
Aug 12, 2021 | 254.79 | 256.83 | 254.14 | 256.49 | 54,821 | -0.15(-0.06%) |
Aug 11, 2021 | 257.26 | 259.31 | 254.46 | 256.63 | 84,315 | -0.38(-0.15%) |
Aug 10, 2021 | 260.27 | 260.67 | 254.32 | 257.02 | 53,342 | -2.50(-0.97%) |
Aug 09, 2021 | 257.20 | 259.78 | 254.96 | 259.52 | 69,406 | +3.15(+1.23%) |
Aug 06, 2021 | 256.36 | 258.83 | 254.15 | 256.37 | 85,075 | -0.31(-0.12%) |
Aug 05, 2021 | 263.28 | 263.31 | 251.68 | 256.68 | 87,385 | -4.74(-1.81%) |
Aug 04, 2021 | 257.89 | 265.16 | 257.17 | 261.43 | 150,141 | +3.59(+1.39%) |
Aug 03, 2021 | 253.75 | 259.77 | 251.14 | 257.84 | 129,908 | +4.47(+1.76%) |
Aug 02, 2021 | 248.71 | 255.33 | 248.24 | 253.37 | 134,855 | +5.25(+2.12%) |
Jul 30, 2021 | 248.09 | 251.90 | 247.86 | 248.12 | 47,144 | +1.04(+0.42%) |
Jul 29, 2021 | 239.46 | 248.37 | 239.12 | 247.08 | 113,360 | +6.94(+2.89%) |
Jul 28, 2021 | 239.95 | 241.22 | 238.60 | 240.13 | 64,180 | +0.23(+0.09%) |
Jul 27, 2021 | 241.35 | 241.39 | 237.98 | 239.91 | 47,742 | -3.17(-1.31%) |
Jul 26, 2021 | 244.36 | 245.91 | 242.39 | 243.08 | 77,274 | -2.16(-0.88%) |
Jul 23, 2021 | 244.28 | 245.94 | 242.87 | 245.24 | 44,345 | +2.50(+1.03%) |
Jul 22, 2021 | 248.96 | 248.96 | 242.46 | 242.74 | 43,297 | -5.81(-2.34%) |
Jul 21, 2021 | 247.64 | 250.14 | 246.66 | 248.55 | 63,203 | +0.91(+0.37%) |
Jul 20, 2021 | 243.33 | 249.50 | 241.96 | 247.64 | 106,020 | +5.48(+2.26%) |
Jul 19, 2021 | 242.42 | 243.85 | 240.15 | 242.16 | 101,315 | -2.80(-1.14%) |
Jul 16, 2021 | 242.80 | 245.56 | 241.88 | 244.96 | 87,754 | +2.35(+0.97%) |
Jul 15, 2021 | 244.31 | 245.43 | 241.36 | 242.61 | 60,088 | -1.81(-0.74%) |
Jul 14, 2021 | 248.14 | 248.22 | 242.16 | 244.42 | 61,296 | -2.03(-0.82%) |
Jul 13, 2021 | 248.50 | 248.82 | 244.11 | 246.45 | 102,479 | -2.57(-1.03%) |
Jul 12, 2021 | 248.86 | 250.45 | 245.73 | 249.02 | 68,738 | +0.52(+0.21%) |
Jul 09, 2021 | 248.77 | 249.05 | 244.25 | 248.50 | 85,673 | +0.30(+0.12%) |
Jul 08, 2021 | 247.88 | 250.71 | 246.85 | 248.20 | 190,471 | -5.53(-2.18%) |
Jul 07, 2021 | 253.09 | 254.75 | 251.10 | 253.73 | 77,195 | +1.99(+0.79%) |
Jul 06, 2021 | 252.03 | 254.42 | 251.38 | 251.74 | 108,755 | -1.06(-0.42%) |
Jul 02, 2021 | 249.71 | 253.78 | 247.60 | 252.80 | 98,772 | +3.21(+1.29%) |