Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 279.70 | 282.64 | 271.29 | 271.31 | 343,617 | -8.82(-3.15%) |
Sep 29, 2021 | 277.69 | 281.15 | 276.75 | 280.13 | 163,158 | +4.29(+1.56%) |
Sep 28, 2021 | 281.35 | 281.35 | 275.83 | 275.84 | 266,044 | -6.86(-2.43%) |
Sep 27, 2021 | 287.00 | 289.60 | 281.67 | 282.70 | 218,448 | -4.94(-1.72%) |
Sep 24, 2021 | 282.34 | 288.53 | 280.68 | 287.64 | 313,814 | +4.90(+1.73%) |
Sep 23, 2021 | 279.08 | 286.06 | 276.27 | 282.74 | 233,049 | +5.52(+1.99%) |
Sep 22, 2021 | 281.03 | 281.03 | 275.12 | 277.22 | 259,917 | -2.11(-0.76%) |
Sep 21, 2021 | 279.81 | 283.81 | 278.85 | 279.33 | 399,068 | +1.94(+0.70%) |
Sep 20, 2021 | 276.04 | 279.79 | 272.97 | 277.39 | 350,103 | -0.75(-0.27%) |
Sep 17, 2021 | 270.26 | 279.55 | 263.81 | 278.14 | 898,506 | +8.51(+3.16%) |
Sep 16, 2021 | 266.43 | 270.03 | 262.51 | 269.63 | 443,941 | +3.52(+1.32%) |
Sep 15, 2021 | 260.60 | 267.32 | 260.19 | 266.11 | 277,918 | +4.06(+1.55%) |
Sep 14, 2021 | 264.37 | 264.37 | 259.31 | 262.05 | 260,242 | -0.94(-0.36%) |
Sep 13, 2021 | 254.23 | 265.19 | 252.39 | 262.99 | 265,573 | +10.60(+4.20%) |
Sep 10, 2021 | 262.77 | 262.77 | 249.56 | 252.39 | 350,566 | -6.32(-2.44%) |
Sep 09, 2021 | 263.58 | 264.43 | 258.59 | 258.71 | 315,357 | -3.39(-1.29%) |
Sep 08, 2021 | 268.21 | 268.63 | 261.17 | 262.10 | 272,207 | -6.27(-2.34%) |
Sep 07, 2021 | 274.65 | 274.65 | 267.16 | 268.37 | 222,990 | -6.38(-2.32%) |
Sep 03, 2021 | 271.39 | 275.07 | 270.09 | 274.75 | 176,683 | +2.08(+0.76%) |
Sep 02, 2021 | 265.32 | 272.96 | 264.83 | 272.67 | 246,211 | +7.49(+2.82%) |
Sep 01, 2021 | 268.86 | 268.86 | 259.81 | 265.18 | 239,376 | -3.59(-1.34%) |
Aug 31, 2021 | 265.64 | 269.91 | 264.73 | 268.77 | 366,812 | +3.25(+1.22%) |
Aug 30, 2021 | 269.00 | 270.19 | 265.39 | 265.52 | 180,225 | -3.22(-1.20%) |
Aug 27, 2021 | 263.67 | 273.81 | 261.77 | 268.74 | 320,412 | +4.61(+1.75%) |
Aug 26, 2021 | 264.58 | 266.36 | 261.86 | 264.13 | 115,421 | -0.75(-0.28%) |
Aug 25, 2021 | 265.95 | 269.36 | 264.87 | 264.88 | 174,455 | -2.76(-1.03%) |
Aug 24, 2021 | 264.58 | 267.88 | 261.89 | 267.64 | 157,084 | +4.82(+1.83%) |
Aug 23, 2021 | 268.33 | 268.33 | 261.33 | 262.82 | 159,110 | -4.17(-1.56%) |
Aug 20, 2021 | 264.46 | 267.25 | 262.01 | 266.99 | 206,063 | +3.99(+1.52%) |
Aug 19, 2021 | 251.60 | 263.31 | 250.12 | 263.00 | 218,401 | +9.73(+3.84%) |
Aug 18, 2021 | 259.90 | 259.90 | 253.14 | 253.27 | 235,387 | -6.65(-2.56%) |
Aug 17, 2021 | 253.53 | 260.35 | 252.77 | 259.92 | 218,650 | +6.60(+2.61%) |
Aug 16, 2021 | 247.17 | 253.98 | 245.72 | 253.32 | 179,589 | +5.04(+2.03%) |
Aug 13, 2021 | 247.31 | 249.33 | 244.75 | 248.28 | 164,568 | +0.74(+0.30%) |
Aug 12, 2021 | 249.59 | 250.85 | 246.79 | 247.54 | 168,437 | -2.23(-0.89%) |
Aug 11, 2021 | 255.53 | 255.55 | 249.02 | 249.77 | 234,868 | -6.27(-2.45%) |
Aug 10, 2021 | 261.00 | 261.00 | 255.61 | 256.04 | 221,969 | -5.21(-1.99%) |
Aug 09, 2021 | 265.16 | 267.00 | 258.74 | 261.25 | 290,492 | -3.81(-1.44%) |
Aug 06, 2021 | 268.58 | 269.89 | 263.12 | 265.06 | 248,100 | -3.58(-1.33%) |
Aug 05, 2021 | 277.88 | 280.00 | 262.13 | 268.64 | 258,371 | -10.15(-3.64%) |
Aug 04, 2021 | 276.82 | 283.43 | 276.49 | 278.79 | 478,155 | +1.34(+0.48%) |
Aug 03, 2021 | 276.00 | 277.67 | 273.10 | 277.45 | 508,039 | +3.20(+1.17%) |
Aug 02, 2021 | 272.90 | 274.94 | 269.32 | 274.25 | 845,908 | +1.24(+0.45%) |
Jul 30, 2021 | 256.57 | 273.32 | 255.55 | 273.01 | 480,595 | +17.80(+6.97%) |
Jul 29, 2021 | 258.35 | 258.35 | 243.32 | 255.21 | 546,038 | -3.96(-1.53%) |
Jul 28, 2021 | 259.36 | 261.29 | 256.14 | 259.17 | 293,738 | -1.15(-0.44%) |
Jul 27, 2021 | 256.85 | 260.44 | 254.07 | 260.32 | 253,017 | +2.49(+0.97%) |
Jul 26, 2021 | 260.75 | 261.32 | 253.84 | 257.83 | 193,597 | -3.37(-1.29%) |
Jul 23, 2021 | 258.29 | 261.61 | 256.04 | 261.20 | 150,721 | +3.63(+1.41%) |
Jul 22, 2021 | 257.82 | 259.52 | 254.47 | 257.57 | 138,753 | +1.07(+0.42%) |
Jul 21, 2021 | 256.54 | 257.22 | 253.25 | 256.50 | 281,712 | +2.29(+0.90%) |
Jul 20, 2021 | 251.71 | 258.07 | 251.71 | 254.21 | 309,890 | +4.07(+1.63%) |
Jul 19, 2021 | 254.22 | 257.08 | 249.00 | 250.14 | 191,423 | -6.99(-2.72%) |
Jul 16, 2021 | 261.77 | 262.30 | 255.78 | 257.13 | 188,002 | -3.63(-1.39%) |
Jul 15, 2021 | 253.60 | 262.13 | 251.53 | 260.76 | 318,499 | +5.66(+2.22%) |
Jul 14, 2021 | 257.81 | 258.75 | 255.03 | 255.10 | 234,404 | -1.95(-0.76%) |
Jul 13, 2021 | 256.88 | 258.93 | 256.73 | 257.05 | 111,405 | -0.66(-0.26%) |
Jul 12, 2021 | 257.00 | 258.58 | 256.03 | 257.71 | 144,633 | +0.46(+0.18%) |
Jul 09, 2021 | 255.44 | 258.60 | 254.03 | 257.25 | 191,375 | +3.78(+1.49%) |
Jul 08, 2021 | 253.96 | 254.68 | 250.87 | 253.47 | 228,926 | -3.26(-1.27%) |
Jul 07, 2021 | 255.35 | 257.20 | 252.28 | 256.73 | 319,363 | +1.07(+0.42%) |
Jul 06, 2021 | 255.07 | 256.97 | 252.90 | 255.66 | 134,323 | -1.34(-0.52%) |
Jul 02, 2021 | 256.45 | 259.13 | 254.36 | 257.00 | 162,044 | +0.95(+0.37%) |