Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 278.37 | 278.37 | 272.84 | 272.94 | 5,190,514 | -4.35(-1.57%) |
Sep 29, 2021 | 277.03 | 278.78 | 276.00 | 277.29 | 2,952,021 | +0.50(+0.18%) |
Sep 28, 2021 | 279.14 | 281.38 | 275.82 | 276.79 | 4,959,772 | -2.93(-1.05%) |
Sep 27, 2021 | 279.77 | 280.62 | 278.12 | 279.72 | 3,359,010 | +1.85(+0.67%) |
Sep 24, 2021 | 278.30 | 279.13 | 277.41 | 277.87 | 3,109,756 | -0.25(-0.09%) |
Sep 23, 2021 | 275.15 | 279.70 | 275.08 | 278.12 | 4,732,009 | +4.05(+1.48%) |
Sep 22, 2021 | 276.28 | 276.61 | 273.67 | 274.07 | 5,019,770 | +0.89(+0.33%) |
Sep 21, 2021 | 276.03 | 276.22 | 272.59 | 273.18 | 4,649,274 | -1.02(-0.37%) |
Sep 20, 2021 | 273.05 | 274.91 | 271.36 | 274.20 | 7,644,430 | -2.56(-0.92%) |
Sep 17, 2021 | 277.64 | 281.00 | 275.42 | 276.76 | 15,864,465 | -0.75(-0.27%) |
Sep 16, 2021 | 278.96 | 279.21 | 276.21 | 277.51 | 4,210,649 | -0.67(-0.24%) |
Sep 15, 2021 | 277.60 | 279.06 | 276.67 | 278.18 | 3,884,367 | +0.98(+0.35%) |
Sep 14, 2021 | 280.54 | 280.78 | 276.36 | 277.20 | 5,283,482 | -2.72(-0.97%) |
Sep 13, 2021 | 278.36 | 280.84 | 277.82 | 279.92 | 4,602,164 | +2.32(+0.84%) |
Sep 10, 2021 | 279.97 | 279.97 | 277.49 | 277.60 | 4,566,424 | -1.01(-0.36%) |
Sep 09, 2021 | 278.91 | 280.11 | 278.37 | 278.61 | 3,684,330 | -0.73(-0.26%) |
Sep 08, 2021 | 278.18 | 279.95 | 277.59 | 279.34 | 4,647,291 | +0.44(+0.16%) |
Sep 07, 2021 | 281.91 | 281.91 | 278.73 | 278.90 | 4,866,226 | -2.99(-1.06%) |
Sep 03, 2021 | 284.30 | 284.82 | 281.71 | 281.89 | 4,497,471 | -3.16(-1.11%) |
Sep 02, 2021 | 285.35 | 286.44 | 284.21 | 285.05 | 4,230,703 | -0.21(-0.07%) |
Sep 01, 2021 | 286.59 | 287.00 | 284.85 | 285.26 | 3,323,282 | -0.51(-0.18%) |
Aug 31, 2021 | 285.28 | 286.33 | 284.76 | 285.77 | 6,497,863 | +0.11(+0.04%) |
Aug 30, 2021 | 286.30 | 287.04 | 285.02 | 285.66 | 3,505,720 | -0.94(-0.33%) |
Aug 27, 2021 | 285.62 | 286.71 | 285.12 | 286.60 | 3,485,846 | +1.33(+0.47%) |
Aug 26, 2021 | 288.16 | 288.17 | 284.99 | 285.27 | 3,340,930 | -2.03(-0.71%) |
Aug 25, 2021 | 286.20 | 288.56 | 285.22 | 287.30 | 2,973,755 | +1.28(+0.45%) |
Aug 24, 2021 | 286.01 | 286.58 | 284.18 | 286.02 | 3,187,054 | +0.40(+0.14%) |
Aug 23, 2021 | 287.38 | 287.38 | 285.39 | 285.62 | 2,956,849 | +0.35(+0.12%) |
Aug 20, 2021 | 284.96 | 285.92 | 283.95 | 285.27 | 3,026,685 | +0.14(+0.05%) |
Aug 19, 2021 | 284.96 | 287.15 | 283.98 | 285.13 | 3,393,698 | -1.23(-0.43%) |
Aug 18, 2021 | 289.00 | 290.07 | 285.95 | 286.36 | 3,881,766 | -2.74(-0.95%) |
Aug 17, 2021 | 288.53 | 290.77 | 287.60 | 289.10 | 3,626,907 | -0.35(-0.12%) |
Aug 16, 2021 | 287.00 | 289.48 | 285.21 | 289.45 | 3,564,500 | +1.56(+0.54%) |
Aug 13, 2021 | 290.61 | 291.05 | 287.12 | 287.89 | 3,115,823 | -2.35(-0.81%) |
Aug 12, 2021 | 291.81 | 291.81 | 288.93 | 290.24 | 3,170,635 | -1.04(-0.36%) |
Aug 11, 2021 | 289.45 | 291.82 | 288.83 | 291.28 | 3,475,602 | +2.34(+0.81%) |
Aug 10, 2021 | 287.01 | 289.06 | 286.00 | 288.94 | 3,134,365 | +1.71(+0.60%) |
Aug 09, 2021 | 287.86 | 288.73 | 286.06 | 287.23 | 3,678,584 | +1.60(+0.56%) |
Aug 06, 2021 | 281.82 | 285.83 | 281.50 | 285.63 | 4,838,339 | +5.42(+1.93%) |
Aug 05, 2021 | 280.16 | 282.00 | 278.33 | 280.21 | 3,585,306 | +1.43(+0.51%) |
Aug 04, 2021 | 280.17 | 280.92 | 278.72 | 278.78 | 3,025,310 | -3.02(-1.07%) |
Aug 03, 2021 | 279.05 | 282.51 | 276.77 | 281.80 | 3,631,256 | +3.66(+1.32%) |
Aug 02, 2021 | 279.31 | 281.98 | 277.73 | 278.14 | 3,096,447 | -0.15(-0.05%) |
Jul 30, 2021 | 280.01 | 281.08 | 277.60 | 278.29 | 3,608,252 | -1.47(-0.53%) |
Jul 29, 2021 | 279.29 | 281.24 | 279.08 | 279.76 | 3,544,406 | +1.66(+0.60%) |
Jul 28, 2021 | 280.80 | 280.98 | 277.60 | 278.10 | 3,794,923 | -2.68(-0.95%) |
Jul 27, 2021 | 278.07 | 281.09 | 276.91 | 280.78 | 3,390,355 | +1.98(+0.71%) |
Jul 26, 2021 | 277.78 | 280.25 | 277.78 | 278.80 | 2,424,683 | +0.31(+0.11%) |
Jul 23, 2021 | 279.05 | 279.92 | 277.74 | 278.49 | 3,218,484 | +0.79(+0.28%) |
Jul 22, 2021 | 278.59 | 279.27 | 277.42 | 277.70 | 2,566,252 | -2.18(-0.78%) |
Jul 21, 2021 | 277.64 | 280.92 | 277.63 | 279.88 | 3,437,611 | +2.99(+1.08%) |
Jul 20, 2021 | 272.66 | 277.81 | 272.00 | 276.89 | 4,737,402 | +4.23(+1.55%) |
Jul 19, 2021 | 274.50 | 275.50 | 270.73 | 272.66 | 5,233,775 | -5.24(-1.89%) |
Jul 16, 2021 | 280.93 | 280.93 | 277.22 | 277.90 | 3,437,182 | -1.82(-0.65%) |
Jul 15, 2021 | 277.13 | 280.64 | 277.09 | 279.72 | 3,275,751 | +1.41(+0.51%) |
Jul 14, 2021 | 279.07 | 280.76 | 277.77 | 278.31 | 4,108,077 | -0.90(-0.32%) |
Jul 13, 2021 | 280.11 | 280.41 | 278.36 | 279.21 | 3,140,502 | -0.90(-0.32%) |
Jul 12, 2021 | 279.05 | 282.22 | 278.27 | 280.11 | 4,283,194 | -0.38(-0.14%) |
Jul 09, 2021 | 276.03 | 280.88 | 275.74 | 280.49 | 4,897,670 | +6.39(+2.33%) |
Jul 08, 2021 | 276.64 | 277.43 | 273.16 | 274.10 | 5,370,965 | -5.14(-1.84%) |
Jul 07, 2021 | 276.10 | 279.69 | 275.80 | 279.24 | 4,413,316 | +1.92(+0.69%) |
Jul 06, 2021 | 278.10 | 278.28 | 275.10 | 277.32 | 4,402,593 | -1.80(-0.64%) |
Jul 02, 2021 | 281.41 | 281.41 | 278.57 | 279.12 | 3,683,419 | -1.05(-0.37%) |