Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 250.11 | 251.03 | 244.49 | 244.62 | 2,268,515 | -4.24(-1.70%) |
Sep 29, 2021 | 248.75 | 250.12 | 247.18 | 248.85 | 1,571,603 | +1.16(+0.47%) |
Sep 28, 2021 | 249.58 | 250.68 | 245.87 | 247.69 | 2,514,644 | -4.93(-1.95%) |
Sep 27, 2021 | 258.90 | 259.77 | 252.23 | 252.62 | 1,926,107 | -6.24(-2.41%) |
Sep 24, 2021 | 264.10 | 264.59 | 258.11 | 258.86 | 2,527,562 | -5.34(-2.02%) |
Sep 23, 2021 | 269.25 | 269.25 | 261.85 | 264.20 | 1,781,244 | -5.09(-1.89%) |
Sep 22, 2021 | 267.96 | 270.55 | 266.21 | 269.29 | 1,278,531 | +1.54(+0.58%) |
Sep 21, 2021 | 268.10 | 269.91 | 266.65 | 267.75 | 1,266,208 | +0.62(+0.23%) |
Sep 20, 2021 | 267.45 | 269.84 | 263.88 | 267.13 | 2,588,634 | -2.35(-0.87%) |
Sep 17, 2021 | 269.56 | 272.96 | 269.31 | 269.48 | 3,264,984 | -3.11(-1.14%) |
Sep 16, 2021 | 272.27 | 273.38 | 268.64 | 272.59 | 988,208 | -0.11(-0.04%) |
Sep 15, 2021 | 272.11 | 273.20 | 269.94 | 272.70 | 1,138,205 | +0.79(+0.29%) |
Sep 14, 2021 | 270.89 | 273.18 | 270.45 | 271.91 | 1,209,662 | +1.64(+0.61%) |
Sep 13, 2021 | 272.01 | 273.76 | 268.95 | 270.27 | 1,384,506 | +0.67(+0.25%) |
Sep 10, 2021 | 271.99 | 272.60 | 266.09 | 269.60 | 1,625,913 | -2.70(-0.99%) |
Sep 09, 2021 | 277.50 | 278.61 | 272.17 | 272.29 | 1,355,046 | -6.24(-2.24%) |
Sep 08, 2021 | 273.98 | 278.62 | 273.71 | 278.53 | 1,648,914 | +4.04(+1.47%) |
Sep 07, 2021 | 275.67 | 276.99 | 270.72 | 274.50 | 1,673,586 | -2.56(-0.92%) |
Sep 03, 2021 | 275.26 | 277.32 | 272.62 | 277.06 | 1,793,477 | +1.03(+0.37%) |
Sep 02, 2021 | 273.47 | 276.11 | 271.26 | 276.03 | 1,957,563 | +2.69(+0.98%) |
Sep 01, 2021 | 268.65 | 273.78 | 267.86 | 273.34 | 1,807,917 | +5.31(+1.98%) |
Aug 31, 2021 | 265.88 | 268.54 | 264.93 | 268.03 | 2,536,189 | +0.45(+0.17%) |
Aug 30, 2021 | 261.91 | 267.66 | 261.65 | 267.58 | 1,779,638 | +5.67(+2.16%) |
Aug 27, 2021 | 261.29 | 262.19 | 258.89 | 261.91 | 961,867 | +2.13(+0.82%) |
Aug 26, 2021 | 258.90 | 261.33 | 258.44 | 259.78 | 1,047,476 | +0.26(+0.10%) |
Aug 25, 2021 | 261.13 | 261.17 | 258.44 | 259.52 | 1,061,089 | -1.56(-0.60%) |
Aug 24, 2021 | 265.57 | 265.86 | 259.97 | 261.08 | 1,065,367 | -3.59(-1.36%) |
Aug 23, 2021 | 265.47 | 266.34 | 263.57 | 264.67 | 1,167,906 | -2.12(-0.79%) |
Aug 20, 2021 | 265.49 | 267.71 | 263.97 | 266.79 | 1,867,129 | +1.54(+0.58%) |
Aug 19, 2021 | 258.32 | 265.79 | 258.32 | 265.25 | 1,311,583 | +5.28(+2.03%) |
Aug 18, 2021 | 262.33 | 263.55 | 259.92 | 259.96 | 1,249,404 | -2.89(-1.10%) |
Aug 17, 2021 | 257.91 | 263.04 | 257.91 | 262.85 | 1,005,583 | +3.06(+1.18%) |
Aug 16, 2021 | 259.54 | 261.05 | 258.49 | 259.80 | 1,163,961 | +0.26(+0.10%) |
Aug 13, 2021 | 257.26 | 259.57 | 256.13 | 259.54 | 880,765 | +2.63(+1.02%) |
Aug 12, 2021 | 255.03 | 257.30 | 253.33 | 256.91 | 953,160 | +2.60(+1.02%) |
Aug 11, 2021 | 253.57 | 254.75 | 252.62 | 254.31 | 950,055 | +1.76(+0.70%) |
Aug 10, 2021 | 258.29 | 258.68 | 252.28 | 252.55 | 1,409,779 | -4.37(-1.70%) |
Aug 09, 2021 | 258.70 | 259.08 | 255.90 | 256.92 | 1,191,822 | -1.89(-0.73%) |
Aug 06, 2021 | 258.15 | 260.02 | 257.79 | 258.81 | 1,591,715 | -0.59(-0.23%) |
Aug 05, 2021 | 262.76 | 263.03 | 257.90 | 259.39 | 1,425,529 | -1.94(-0.74%) |
Aug 04, 2021 | 261.26 | 262.15 | 258.43 | 261.33 | 1,433,580 | +0.48(+0.18%) |
Aug 03, 2021 | 260.26 | 262.20 | 259.44 | 260.85 | 1,090,083 | +0.67(+0.26%) |
Aug 02, 2021 | 260.07 | 262.49 | 259.77 | 260.18 | 1,329,109 | +0.75(+0.29%) |
Jul 30, 2021 | 261.17 | 262.95 | 259.39 | 259.43 | 1,920,911 | -0.18(-0.07%) |
Jul 29, 2021 | 262.37 | 265.59 | 258.94 | 259.62 | 1,927,491 | -1.82(-0.70%) |
Jul 28, 2021 | 263.23 | 263.56 | 260.30 | 261.43 | 1,785,313 | -1.74(-0.66%) |
Jul 27, 2021 | 261.46 | 263.74 | 260.56 | 263.18 | 1,339,916 | +2.08(+0.80%) |
Jul 26, 2021 | 259.95 | 261.39 | 259.15 | 261.09 | 1,280,142 | -0.60(-0.23%) |
Jul 23, 2021 | 258.93 | 262.13 | 257.53 | 261.69 | 1,247,307 | +3.36(+1.30%) |
Jul 22, 2021 | 256.59 | 258.81 | 254.03 | 258.33 | 1,255,973 | +1.23(+0.48%) |
Jul 21, 2021 | 259.32 | 259.74 | 256.80 | 257.10 | 1,272,111 | -2.51(-0.97%) |
Jul 20, 2021 | 259.72 | 260.94 | 256.58 | 259.62 | 1,637,971 | +1.94(+0.75%) |
Jul 19, 2021 | 259.49 | 261.13 | 255.54 | 257.68 | 2,362,120 | -1.44(-0.56%) |
Jul 16, 2021 | 258.92 | 260.63 | 257.91 | 259.12 | 2,289,982 | +1.08(+0.42%) |
Jul 15, 2021 | 258.79 | 259.82 | 255.97 | 258.04 | 1,179,964 | -0.08(-0.03%) |
Jul 14, 2021 | 255.03 | 259.08 | 254.12 | 258.12 | 1,305,976 | +2.61(+1.02%) |
Jul 13, 2021 | 255.16 | 258.35 | 254.70 | 255.51 | 1,338,859 | -1.34(-0.52%) |
Jul 12, 2021 | 256.10 | 257.46 | 254.79 | 256.85 | 1,442,808 | +1.41(+0.55%) |
Jul 09, 2021 | 254.73 | 255.73 | 252.57 | 255.44 | 1,255,503 | +0.49(+0.19%) |
Jul 08, 2021 | 254.98 | 257.06 | 253.30 | 254.96 | 1,285,618 | -0.23(-0.09%) |
Jul 07, 2021 | 252.51 | 256.55 | 251.37 | 255.19 | 1,888,366 | +2.24(+0.89%) |
Jul 06, 2021 | 250.32 | 253.08 | 249.13 | 252.95 | 1,899,642 | +2.62(+1.05%) |
Jul 02, 2021 | 248.88 | 250.90 | 248.88 | 250.32 | 1,316,656 | +2.33(+0.94%) |