Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 272.01 | 273.26 | 268.25 | 267.98 | 48,678 | -2.70(-1.00%) |
Sep 29, 2021 | 270.55 | 272.17 | 270.17 | 270.68 | 94,460 | +1.91(+0.71%) |
Sep 28, 2021 | 272.52 | 272.52 | 268.19 | 268.77 | 102,874 | -5.16(-1.88%) |
Sep 27, 2021 | 277.27 | 277.27 | 273.68 | 273.93 | 52,288 | -4.21(-1.51%) |
Sep 24, 2021 | 278.71 | 279.59 | 277.77 | 278.13 | 30,819 | -1.26(-0.45%) |
Sep 23, 2021 | 278.29 | 280.73 | 278.29 | 279.40 | 34,598 | +2.40(+0.87%) |
Sep 22, 2021 | 277.43 | 278.41 | 276.10 | 276.99 | 19,280 | +0.08(+0.03%) |
Sep 21, 2021 | 277.19 | 279.24 | 276.81 | 276.92 | 95,104 | +0.91(+0.33%) |
Sep 20, 2021 | 275.76 | 278.27 | 273.81 | 276.01 | 41,753 | -2.94(-1.06%) |
Sep 17, 2021 | 278.28 | 279.07 | 277.19 | 278.95 | 17,681 | +0.36(+0.13%) |
Sep 16, 2021 | 279.68 | 279.68 | 276.81 | 278.59 | 41,062 | +0.34(+0.12%) |
Sep 15, 2021 | 277.38 | 280.27 | 276.96 | 278.25 | 188,890 | +0.81(+0.29%) |
Sep 14, 2021 | 279.15 | 279.15 | 277.02 | 277.44 | 96,292 | -0.09(-0.03%) |
Sep 13, 2021 | 280.60 | 280.60 | 276.38 | 277.53 | 183,470 | -1.68(-0.60%) |
Sep 10, 2021 | 282.98 | 282.98 | 279.20 | 279.20 | 55,202 | -2.62(-0.93%) |
Sep 09, 2021 | 284.84 | 285.05 | 281.87 | 281.82 | 27,554 | -3.02(-1.06%) |
Sep 08, 2021 | 284.83 | 285.42 | 284.20 | 284.84 | 26,265 | -0.30(-0.11%) |
Sep 07, 2021 | 286.07 | 286.07 | 283.71 | 285.14 | 48,207 | -1.71(-0.60%) |
Sep 03, 2021 | 286.51 | 287.30 | 285.27 | 286.85 | 20,043 | -0.12(-0.04%) |
Sep 02, 2021 | 284.98 | 286.97 | 284.84 | 286.97 | 37,513 | +3.19(+1.12%) |
Sep 01, 2021 | 283.88 | 285.94 | 281.30 | 283.78 | 173,610 | +0.18(+0.06%) |
Aug 31, 2021 | 283.79 | 284.88 | 282.67 | 283.61 | 59,274 | -0.41(-0.14%) |
Aug 30, 2021 | 282.30 | 284.80 | 282.30 | 284.01 | 158,101 | +1.84(+0.65%) |
Aug 27, 2021 | 283.31 | 283.69 | 281.58 | 282.18 | 73,433 | -0.11(-0.04%) |
Aug 26, 2021 | 283.65 | 284.02 | 281.80 | 282.28 | 51,189 | -1.19(-0.42%) |
Aug 25, 2021 | 283.76 | 283.76 | 282.44 | 283.47 | 38,189 | -0.57(-0.20%) |
Aug 24, 2021 | 284.65 | 284.77 | 283.32 | 284.04 | 45,817 | -0.62(-0.22%) |
Aug 23, 2021 | 285.81 | 286.14 | 284.58 | 284.66 | 39,565 | +0.49(+0.17%) |
Aug 20, 2021 | 282.93 | 284.67 | 282.36 | 284.17 | 28,750 | +2.25(+0.80%) |
Aug 19, 2021 | 279.45 | 283.82 | 279.45 | 281.92 | 43,819 | +0.61(+0.22%) |
Aug 18, 2021 | 285.67 | 285.67 | 281.09 | 281.31 | 59,551 | -4.40(-1.54%) |
Aug 17, 2021 | 281.67 | 285.71 | 281.67 | 285.71 | 34,102 | +3.33(+1.18%) |
Aug 16, 2021 | 279.39 | 282.38 | 278.44 | 282.38 | 424,909 | +2.66(+0.95%) |
Aug 13, 2021 | 278.36 | 279.71 | 278.35 | 279.71 | 32,334 | +1.67(+0.60%) |
Aug 12, 2021 | 276.42 | 278.04 | 275.84 | 278.04 | 32,112 | +2.71(+0.98%) |
Aug 11, 2021 | 278.53 | 279.04 | 275.33 | 275.33 | 57,626 | -3.17(-1.14%) |
Aug 10, 2021 | 279.71 | 279.71 | 277.43 | 278.50 | 21,364 | -0.65(-0.23%) |
Aug 09, 2021 | 278.90 | 279.57 | 278.58 | 279.14 | 63,422 | +0.61(+0.22%) |
Aug 06, 2021 | 279.28 | 279.28 | 276.75 | 278.53 | 64,751 | -0.30(-0.11%) |
Aug 05, 2021 | 280.10 | 280.10 | 277.02 | 278.83 | 52,533 | -1.01(-0.36%) |
Aug 04, 2021 | 280.36 | 281.55 | 279.79 | 279.84 | 34,478 | -1.11(-0.40%) |
Aug 03, 2021 | 277.48 | 280.95 | 277.38 | 280.95 | 45,879 | +3.94(+1.42%) |
Aug 02, 2021 | 278.39 | 278.39 | 276.48 | 277.01 | 30,246 | +0.09(+0.03%) |
Jul 30, 2021 | 276.52 | 277.65 | 276.01 | 276.93 | 18,670 | +0.10(+0.03%) |
Jul 29, 2021 | 277.33 | 277.33 | 276.15 | 276.83 | 49,688 | +0.42(+0.15%) |
Jul 28, 2021 | 274.45 | 276.92 | 274.45 | 276.41 | 66,540 | +1.49(+0.54%) |
Jul 27, 2021 | 273.35 | 274.92 | 272.59 | 274.92 | 40,524 | +1.61(+0.59%) |
Jul 26, 2021 | 275.34 | 275.34 | 273.04 | 273.31 | 126,823 | -2.12(-0.77%) |
Jul 23, 2021 | 273.49 | 275.81 | 273.49 | 275.44 | 58,011 | +2.89(+1.06%) |
Jul 22, 2021 | 270.83 | 272.70 | 270.83 | 272.55 | 13,220 | +1.88(+0.69%) |
Jul 21, 2021 | 271.66 | 271.66 | 268.34 | 270.67 | 36,229 | +0.08(+0.03%) |
Jul 20, 2021 | 267.35 | 272.01 | 267.35 | 270.59 | 27,047 | +3.53(+1.32%) |
Jul 19, 2021 | 267.50 | 268.34 | 265.23 | 267.06 | 22,183 | -2.44(-0.91%) |
Jul 16, 2021 | 269.64 | 270.23 | 268.56 | 269.50 | 30,409 | +1.36(+0.51%) |
Jul 15, 2021 | 267.15 | 268.68 | 266.92 | 268.14 | 13,959 | -0.64(-0.24%) |
Jul 14, 2021 | 269.87 | 269.87 | 268.39 | 268.78 | 35,276 | -0.49(-0.18%) |
Jul 13, 2021 | 269.07 | 270.15 | 268.85 | 269.27 | 23,729 | -0.98(-0.36%) |
Jul 12, 2021 | 269.48 | 271.03 | 269.48 | 270.25 | 129,448 | +0.63(+0.23%) |
Jul 09, 2021 | 269.98 | 270.25 | 269.14 | 269.62 | 12,791 | +1.23(+0.46%) |
Jul 08, 2021 | 266.69 | 268.57 | 266.18 | 268.38 | 35,632 | -1.58(-0.58%) |
Jul 07, 2021 | 268.34 | 269.96 | 267.72 | 269.96 | 39,341 | +1.44(+0.54%) |
Jul 06, 2021 | 268.06 | 268.66 | 267.02 | 268.52 | 24,602 | -0.15(-0.06%) |
Jul 02, 2021 | 266.71 | 269.03 | 266.71 | 268.68 | 18,592 | +1.82(+0.68%) |