Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 276.43 | 277.00 | 266.80 | 266.95 | 962,278 | -8.56(-3.11%) |
Sep 29, 2021 | 274.37 | 277.39 | 272.54 | 275.52 | 814,198 | +2.51(+0.92%) |
Sep 28, 2021 | 277.22 | 277.82 | 271.94 | 273.00 | 960,631 | -4.84(-1.74%) |
Sep 27, 2021 | 275.89 | 282.73 | 275.35 | 277.85 | 740,519 | +3.05(+1.11%) |
Sep 24, 2021 | 277.86 | 278.74 | 274.67 | 274.80 | 675,596 | -3.11(-1.12%) |
Sep 23, 2021 | 274.02 | 280.32 | 273.96 | 277.91 | 1,081,590 | +5.44(+2.00%) |
Sep 22, 2021 | 270.41 | 274.25 | 268.96 | 272.47 | 683,868 | +5.66(+2.12%) |
Sep 21, 2021 | 273.23 | 273.31 | 266.76 | 266.81 | 937,350 | -5.03(-1.85%) |
Sep 20, 2021 | 268.26 | 272.25 | 266.48 | 271.84 | 1,051,240 | -2.76(-1.00%) |
Sep 17, 2021 | 280.51 | 280.54 | 271.98 | 274.60 | 1,363,996 | -1.82(-0.66%) |
Sep 16, 2021 | 276.14 | 278.21 | 273.94 | 276.42 | 670,771 | -0.62(-0.22%) |
Sep 15, 2021 | 273.13 | 277.41 | 272.28 | 277.04 | 604,840 | +4.28(+1.57%) |
Sep 14, 2021 | 278.41 | 278.49 | 271.93 | 272.77 | 674,053 | -3.64(-1.32%) |
Sep 13, 2021 | 274.55 | 278.07 | 271.18 | 276.40 | 950,833 | +5.22(+1.93%) |
Sep 10, 2021 | 276.53 | 277.86 | 270.56 | 271.18 | 838,558 | -3.79(-1.38%) |
Sep 09, 2021 | 274.72 | 276.33 | 271.50 | 274.97 | 776,943 | +0.25(+0.09%) |
Sep 08, 2021 | 276.06 | 276.30 | 270.31 | 274.72 | 1,093,240 | -2.04(-0.74%) |
Sep 07, 2021 | 276.26 | 280.45 | 275.11 | 276.77 | 1,283,293 | -0.01(-0.00%) |
Sep 03, 2021 | 280.45 | 281.19 | 276.15 | 276.78 | 806,957 | -4.75(-1.69%) |
Sep 02, 2021 | 281.95 | 283.77 | 280.38 | 281.52 | 850,264 | +0.88(+0.31%) |
Sep 01, 2021 | 283.27 | 283.69 | 278.06 | 280.64 | 787,428 | -2.59(-0.91%) |
Aug 31, 2021 | 288.49 | 288.49 | 282.87 | 283.23 | 1,521,093 | -4.66(-1.62%) |
Aug 30, 2021 | 290.98 | 290.98 | 287.34 | 287.89 | 582,040 | -2.85(-0.98%) |
Aug 27, 2021 | 291.91 | 294.39 | 290.45 | 290.73 | 820,188 | +0.50(+0.17%) |
Aug 26, 2021 | 289.51 | 292.04 | 287.87 | 290.24 | 776,875 | +1.46(+0.51%) |
Aug 25, 2021 | 285.12 | 290.38 | 283.53 | 288.78 | 888,077 | +4.32(+1.52%) |
Aug 24, 2021 | 280.79 | 286.63 | 280.75 | 284.46 | 1,059,401 | +4.20(+1.50%) |
Aug 23, 2021 | 275.81 | 281.60 | 274.72 | 280.26 | 870,538 | +6.39(+2.33%) |
Aug 20, 2021 | 272.85 | 275.68 | 271.64 | 273.88 | 657,626 | +0.49(+0.18%) |
Aug 19, 2021 | 276.89 | 280.65 | 271.90 | 273.38 | 782,723 | -5.45(-1.96%) |
Aug 18, 2021 | 280.53 | 281.63 | 278.49 | 278.83 | 1,035,771 | -3.12(-1.11%) |
Aug 17, 2021 | 282.48 | 283.87 | 279.38 | 281.95 | 1,355,915 | -2.53(-0.89%) |
Aug 16, 2021 | 277.56 | 287.53 | 277.12 | 284.49 | 1,940,877 | +5.71(+2.05%) |
Aug 13, 2021 | 281.28 | 282.15 | 276.11 | 278.78 | 1,252,339 | -1.55(-0.55%) |
Aug 12, 2021 | 280.86 | 282.58 | 279.94 | 280.33 | 1,729,035 | -1.30(-0.46%) |
Aug 11, 2021 | 286.03 | 287.25 | 280.18 | 281.63 | 2,457,580 | -2.52(-0.89%) |
Aug 10, 2021 | 282.48 | 286.69 | 281.15 | 284.15 | 1,606,568 | +1.43(+0.50%) |
Aug 09, 2021 | 284.18 | 285.18 | 280.10 | 282.73 | 1,167,655 | -1.31(-0.46%) |
Aug 06, 2021 | 279.24 | 287.40 | 279.24 | 284.04 | 1,485,540 | -1.62(-0.57%) |
Aug 05, 2021 | 288.19 | 290.65 | 284.27 | 285.65 | 1,232,155 | -2.97(-1.03%) |
Aug 04, 2021 | 291.47 | 295.25 | 288.53 | 288.62 | 873,335 | -5.78(-1.96%) |
Aug 03, 2021 | 289.39 | 295.26 | 286.70 | 294.41 | 811,772 | +3.78(+1.30%) |
Aug 02, 2021 | 291.14 | 303.04 | 290.43 | 290.63 | 1,425,045 | -6.25(-2.11%) |
Jul 30, 2021 | 293.41 | 297.01 | 293.05 | 296.88 | 516,405 | +2.56(+0.87%) |
Jul 29, 2021 | 294.00 | 295.84 | 291.86 | 294.32 | 545,571 | +2.87(+0.99%) |
Jul 28, 2021 | 295.07 | 295.47 | 290.58 | 291.45 | 544,236 | -2.72(-0.92%) |
Jul 27, 2021 | 292.47 | 296.93 | 290.72 | 294.17 | 543,856 | -0.05(-0.02%) |
Jul 26, 2021 | 292.01 | 294.34 | 290.95 | 294.22 | 474,076 | +2.43(+0.83%) |
Jul 23, 2021 | 291.29 | 292.78 | 288.81 | 291.79 | 472,402 | +3.59(+1.24%) |
Jul 22, 2021 | 291.09 | 291.09 | 287.30 | 288.20 | 447,947 | -2.16(-0.74%) |
Jul 21, 2021 | 287.37 | 292.14 | 285.93 | 290.37 | 634,260 | +5.38(+1.89%) |
Jul 20, 2021 | 276.11 | 285.71 | 275.31 | 284.99 | 1,115,875 | +9.13(+3.31%) |
Jul 19, 2021 | 278.40 | 279.60 | 272.33 | 275.86 | 957,143 | -9.58(-3.36%) |
Jul 16, 2021 | 292.48 | 293.16 | 284.96 | 285.44 | 692,629 | -5.94(-2.04%) |
Jul 15, 2021 | 289.96 | 295.45 | 289.41 | 291.37 | 740,450 | -0.56(-0.19%) |
Jul 14, 2021 | 296.60 | 296.85 | 289.95 | 291.94 | 691,155 | -2.83(-0.96%) |
Jul 13, 2021 | 298.17 | 298.39 | 294.25 | 294.76 | 710,067 | -3.42(-1.15%) |
Jul 12, 2021 | 294.00 | 298.31 | 293.67 | 298.18 | 934,732 | +1.73(+0.58%) |
Jul 09, 2021 | 296.24 | 298.39 | 295.29 | 296.44 | 682,487 | +4.46(+1.53%) |
Jul 08, 2021 | 288.62 | 296.64 | 286.58 | 291.98 | 1,214,752 | -1.29(-0.44%) |
Jul 07, 2021 | 288.57 | 295.54 | 288.57 | 293.28 | 924,242 | +4.11(+1.42%) |
Jul 06, 2021 | 291.93 | 292.48 | 286.89 | 289.17 | 1,236,095 | -4.14(-1.41%) |
Jul 02, 2021 | 292.53 | 294.71 | 291.03 | 293.31 | 745,227 | +1.18(+0.40%) |