Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 279.54 | 281.62 | 275.54 | 275.67 | 33,108,366 | -2.20(-0.79%) |
Sep 29, 2021 | 278.94 | 280.58 | 276.90 | 277.87 | 26,906,826 | +0.47(+0.17%) |
Sep 28, 2021 | 283.54 | 284.50 | 276.64 | 277.40 | 44,112,380 | -10.42(-3.62%) |
Sep 27, 2021 | 289.75 | 290.07 | 286.62 | 287.82 | 24,083,502 | -5.07(-1.73%) |
Sep 24, 2021 | 291.79 | 293.30 | 290.52 | 292.89 | 15,330,162 | -0.21(-0.07%) |
Sep 23, 2021 | 292.40 | 294.40 | 291.11 | 293.09 | 19,011,150 | +0.96(+0.33%) |
Sep 22, 2021 | 290.32 | 293.74 | 288.15 | 292.13 | 27,207,506 | +3.70(+1.28%) |
Sep 21, 2021 | 289.31 | 291.12 | 287.72 | 288.44 | 22,847,360 | +0.49(+0.17%) |
Sep 20, 2021 | 289.93 | 291.98 | 283.27 | 287.94 | 39,100,232 | -5.45(-1.86%) |
Sep 17, 2021 | 297.60 | 297.93 | 293.06 | 293.39 | 42,285,484 | -5.25(-1.76%) |
Sep 16, 2021 | 297.20 | 298.68 | 294.27 | 298.65 | 19,969,216 | +0.41(+0.14%) |
Sep 15, 2021 | 296.71 | 298.73 | 295.30 | 298.24 | 28,974,718 | +4.92(+1.68%) |
Sep 14, 2021 | 293.09 | 294.88 | 291.66 | 293.32 | 22,287,108 | +2.74(+0.94%) |
Sep 13, 2021 | 291.12 | 292.09 | 287.73 | 290.58 | 24,173,314 | +1.25(+0.43%) |
Sep 10, 2021 | 291.98 | 293.44 | 289.00 | 289.32 | 20,117,162 | -1.51(-0.52%) |
Sep 09, 2021 | 294.32 | 295.62 | 290.59 | 290.83 | 20,356,714 | -2.92(-0.99%) |
Sep 08, 2021 | 293.31 | 294.12 | 291.04 | 293.75 | 15,377,053 | +0.05(+0.02%) |
Sep 07, 2021 | 294.51 | 294.59 | 291.76 | 293.70 | 17,561,184 | -0.94(-0.32%) |
Sep 03, 2021 | 294.49 | 296.07 | 293.78 | 294.64 | 15,077,389 | -0.01(-0.00%) |
Sep 02, 2021 | 295.68 | 296.81 | 293.70 | 294.65 | 16,648,626 | -0.66(-0.23%) |
Sep 01, 2021 | 296.32 | 298.60 | 294.98 | 295.31 | 19,393,678 | -0.05(-0.02%) |
Aug 31, 2021 | 297.85 | 297.93 | 294.99 | 295.36 | 26,861,478 | -1.67(-0.56%) |
Aug 30, 2021 | 294.61 | 297.65 | 294.56 | 297.04 | 16,771,336 | +3.79(+1.29%) |
Aug 27, 2021 | 292.53 | 294.37 | 290.42 | 293.25 | 23,104,864 | +0.62(+0.21%) |
Aug 26, 2021 | 294.49 | 295.90 | 292.50 | 292.63 | 18,029,322 | -2.86(-0.97%) |
Aug 25, 2021 | 297.73 | 298.01 | 293.93 | 295.49 | 20,674,468 | -0.60(-0.20%) |
Aug 24, 2021 | 298.43 | 299.05 | 295.48 | 296.09 | 18,564,026 | -1.92(-0.64%) |
Aug 23, 2021 | 296.69 | 298.81 | 295.33 | 298.00 | 23,322,904 | +0.21(+0.07%) |
Aug 20, 2021 | 293.25 | 299.24 | 291.62 | 297.79 | 41,718,752 | +7.43(+2.56%) |
Aug 19, 2021 | 282.46 | 291.05 | 282.41 | 290.36 | 30,501,278 | +5.91(+2.08%) |
Aug 18, 2021 | 285.73 | 288.45 | 284.00 | 284.45 | 22,291,286 | -1.75(-0.61%) |
Aug 17, 2021 | 285.53 | 286.55 | 284.25 | 286.20 | 20,537,510 | -1.54(-0.54%) |
Aug 16, 2021 | 286.31 | 287.89 | 283.22 | 287.75 | 23,054,610 | +1.77(+0.62%) |
Aug 13, 2021 | 282.69 | 286.03 | 282.55 | 285.98 | 18,687,780 | +2.97(+1.05%) |
Aug 12, 2021 | 279.90 | 283.17 | 279.62 | 283.01 | 14,918,642 | +2.79(+1.00%) |
Aug 11, 2021 | 280.47 | 281.89 | 279.15 | 280.22 | 14,289,877 | +0.50(+0.18%) |
Aug 10, 2021 | 282.02 | 282.46 | 278.52 | 279.72 | 19,053,728 | -1.84(-0.66%) |
Aug 09, 2021 | 282.95 | 284.71 | 281.06 | 281.56 | 16,500,342 | -1.10(-0.39%) |
Aug 06, 2021 | 281.74 | 282.71 | 280.88 | 282.67 | 16,990,132 | -0.06(-0.02%) |
Aug 05, 2021 | 280.15 | 282.83 | 279.39 | 282.73 | 14,230,930 | +2.99(+1.07%) |
Aug 04, 2021 | 279.50 | 280.84 | 277.97 | 279.74 | 16,575,928 | -0.65(-0.23%) |
Aug 03, 2021 | 278.72 | 280.49 | 277.34 | 280.38 | 18,299,450 | +2.24(+0.80%) |
Aug 02, 2021 | 279.64 | 280.05 | 277.08 | 278.15 | 16,654,909 | -0.08(-0.03%) |
Jul 30, 2021 | 278.48 | 279.94 | 277.25 | 278.23 | 21,448,144 | -1.53(-0.55%) |
Jul 29, 2021 | 279.52 | 281.85 | 279.37 | 279.76 | 18,585,798 | +0.25(+0.09%) |
Jul 28, 2021 | 282.21 | 283.33 | 277.17 | 279.50 | 34,367,904 | -0.31(-0.11%) |
Jul 27, 2021 | 282.64 | 282.78 | 276.31 | 279.82 | 34,285,808 | -2.45(-0.87%) |
Jul 26, 2021 | 282.22 | 282.89 | 279.92 | 282.27 | 23,720,246 | -0.61(-0.21%) |
Jul 23, 2021 | 280.63 | 283.18 | 279.78 | 282.87 | 23,315,104 | +3.45(+1.23%) |
Jul 22, 2021 | 277.18 | 279.70 | 276.77 | 279.43 | 23,932,756 | +4.63(+1.68%) |
Jul 21, 2021 | 272.36 | 274.92 | 270.78 | 274.80 | 25,162,718 | +2.03(+0.74%) |
Jul 20, 2021 | 271.51 | 274.38 | 269.78 | 272.77 | 26,885,304 | +2.26(+0.83%) |
Jul 19, 2021 | 272.10 | 273.79 | 268.01 | 270.51 | 33,721,380 | -3.65(-1.33%) |
Jul 16, 2021 | 275.45 | 277.44 | 272.90 | 274.16 | 26,816,104 | -0.27(-0.10%) |
Jul 15, 2021 | 275.38 | 275.88 | 273.26 | 274.44 | 23,145,364 | -1.44(-0.52%) |
Jul 14, 2021 | 275.72 | 277.00 | 273.97 | 275.88 | 23,666,296 | +1.49(+0.54%) |
Jul 13, 2021 | 271.01 | 276.21 | 270.88 | 274.39 | 26,743,960 | +3.57(+1.32%) |
Jul 12, 2021 | 272.61 | 273.21 | 270.09 | 270.81 | 19,383,200 | -0.60(-0.22%) |
Jul 09, 2021 | 269.25 | 271.53 | 268.86 | 271.42 | 24,493,384 | +0.51(+0.19%) |
Jul 08, 2021 | 270.40 | 272.19 | 268.42 | 270.91 | 25,204,268 | -2.45(-0.90%) |
Jul 07, 2021 | 272.85 | 274.11 | 270.65 | 273.36 | 23,799,650 | +2.22(+0.82%) |
Jul 06, 2021 | 271.51 | 272.81 | 267.86 | 271.15 | 32,308,066 | +0.00(+0.00%) |
Jul 02, 2021 | 266.42 | 271.48 | 266.11 | 271.15 | 27,110,656 | +5.92(+2.23%) |