Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 272.03 | 273.27 | 268.27 | 268.00 | 48,675 | -2.70(-1.00%) |
Sep 29, 2021 | 270.56 | 272.18 | 270.19 | 270.70 | 94,454 | +1.91(+0.71%) |
Sep 28, 2021 | 272.53 | 272.53 | 268.20 | 268.79 | 102,868 | -5.16(-1.88%) |
Sep 27, 2021 | 277.28 | 277.28 | 273.70 | 273.94 | 52,285 | -4.21(-1.51%) |
Sep 24, 2021 | 278.73 | 279.61 | 277.79 | 278.15 | 30,817 | -1.26(-0.45%) |
Sep 23, 2021 | 278.31 | 280.74 | 278.31 | 279.41 | 34,596 | +2.40(+0.87%) |
Sep 22, 2021 | 277.44 | 278.42 | 276.12 | 277.01 | 19,279 | +0.08(+0.03%) |
Sep 21, 2021 | 277.20 | 279.26 | 276.82 | 276.93 | 95,099 | +0.91(+0.33%) |
Sep 20, 2021 | 275.78 | 278.28 | 273.82 | 276.02 | 41,751 | -2.94(-1.06%) |
Sep 17, 2021 | 278.30 | 279.08 | 277.20 | 278.97 | 17,680 | +0.36(+0.13%) |
Sep 16, 2021 | 279.69 | 279.69 | 276.82 | 278.61 | 41,060 | +0.34(+0.12%) |
Sep 15, 2021 | 277.40 | 280.29 | 276.97 | 278.27 | 188,880 | +0.81(+0.29%) |
Sep 14, 2021 | 279.17 | 279.17 | 277.04 | 277.45 | 96,286 | -0.09(-0.03%) |
Sep 13, 2021 | 280.61 | 280.61 | 276.40 | 277.54 | 183,460 | -1.68(-0.60%) |
Sep 10, 2021 | 282.99 | 282.99 | 279.22 | 279.22 | 55,199 | -2.62(-0.93%) |
Sep 09, 2021 | 284.85 | 285.07 | 281.88 | 281.83 | 27,552 | -3.02(-1.06%) |
Sep 08, 2021 | 284.84 | 285.44 | 284.21 | 284.85 | 26,264 | -0.30(-0.11%) |
Sep 07, 2021 | 286.08 | 286.08 | 283.73 | 285.15 | 48,204 | -1.71(-0.60%) |
Sep 03, 2021 | 286.53 | 287.31 | 285.29 | 286.87 | 20,042 | -0.12(-0.04%) |
Sep 02, 2021 | 285.00 | 286.98 | 284.85 | 286.98 | 37,511 | +3.19(+1.12%) |
Sep 01, 2021 | 283.89 | 285.96 | 281.32 | 283.80 | 173,600 | +0.17(+0.06%) |
Aug 31, 2021 | 283.81 | 284.89 | 282.68 | 283.62 | 59,271 | -0.41(-0.14%) |
Aug 30, 2021 | 282.32 | 284.81 | 282.32 | 284.03 | 158,093 | +1.84(+0.65%) |
Aug 27, 2021 | 283.32 | 283.71 | 281.60 | 282.19 | 73,429 | -0.11(-0.04%) |
Aug 26, 2021 | 283.66 | 284.04 | 281.81 | 282.30 | 51,187 | -1.19(-0.42%) |
Aug 25, 2021 | 283.78 | 283.78 | 282.45 | 283.49 | 38,187 | -0.57(-0.20%) |
Aug 24, 2021 | 284.67 | 284.79 | 283.33 | 284.06 | 45,815 | -0.62(-0.22%) |
Aug 23, 2021 | 285.82 | 286.16 | 284.59 | 284.68 | 39,563 | +0.49(+0.17%) |
Aug 20, 2021 | 282.95 | 284.69 | 282.37 | 284.19 | 28,748 | +2.25(+0.80%) |
Aug 19, 2021 | 279.47 | 283.83 | 279.47 | 281.94 | 43,817 | +0.61(+0.22%) |
Aug 18, 2021 | 285.69 | 285.69 | 281.11 | 281.33 | 59,548 | -4.40(-1.54%) |
Aug 17, 2021 | 281.69 | 285.73 | 281.69 | 285.73 | 34,100 | +3.33(+1.18%) |
Aug 16, 2021 | 279.40 | 282.39 | 278.45 | 282.39 | 424,886 | +2.66(+0.95%) |
Aug 13, 2021 | 278.38 | 279.73 | 278.37 | 279.73 | 32,332 | +1.68(+0.60%) |
Aug 12, 2021 | 276.44 | 278.06 | 275.86 | 278.06 | 32,110 | +2.71(+0.98%) |
Aug 11, 2021 | 278.55 | 279.05 | 275.34 | 275.34 | 57,623 | -3.17(-1.14%) |
Aug 10, 2021 | 279.73 | 279.73 | 277.44 | 278.51 | 21,363 | -0.65(-0.23%) |
Aug 09, 2021 | 278.92 | 279.58 | 278.60 | 279.16 | 63,419 | +0.61(+0.22%) |
Aug 06, 2021 | 279.30 | 279.30 | 276.76 | 278.55 | 64,748 | -0.30(-0.11%) |
Aug 05, 2021 | 280.12 | 280.12 | 277.04 | 278.85 | 52,530 | -1.01(-0.36%) |
Aug 04, 2021 | 280.37 | 281.57 | 279.81 | 279.86 | 34,476 | -1.11(-0.40%) |
Aug 03, 2021 | 277.49 | 280.97 | 277.40 | 280.97 | 45,877 | +3.94(+1.42%) |
Aug 02, 2021 | 278.40 | 278.40 | 276.50 | 277.03 | 30,244 | +0.09(+0.03%) |
Jul 30, 2021 | 276.54 | 277.67 | 276.02 | 276.94 | 18,669 | +0.10(+0.04%) |
Jul 29, 2021 | 277.35 | 277.35 | 276.17 | 276.85 | 49,685 | +0.42(+0.15%) |
Jul 28, 2021 | 274.46 | 276.93 | 274.46 | 276.43 | 66,536 | +1.49(+0.54%) |
Jul 27, 2021 | 273.37 | 274.94 | 272.60 | 274.94 | 40,522 | +1.61(+0.59%) |
Jul 26, 2021 | 275.35 | 275.35 | 273.06 | 273.33 | 126,816 | -2.12(-0.77%) |
Jul 23, 2021 | 273.50 | 275.83 | 273.50 | 275.45 | 58,008 | +2.89(+1.06%) |
Jul 22, 2021 | 270.84 | 272.72 | 270.84 | 272.56 | 13,219 | +1.88(+0.69%) |
Jul 21, 2021 | 271.67 | 271.67 | 268.36 | 270.69 | 36,227 | +0.08(+0.03%) |
Jul 20, 2021 | 267.36 | 272.02 | 267.36 | 270.61 | 27,045 | +3.54(+1.32%) |
Jul 19, 2021 | 267.52 | 268.35 | 265.24 | 267.07 | 22,182 | -2.44(-0.91%) |
Jul 16, 2021 | 269.66 | 270.24 | 268.57 | 269.51 | 30,408 | +1.36(+0.51%) |
Jul 15, 2021 | 267.16 | 268.69 | 266.94 | 268.16 | 13,958 | -0.64(-0.24%) |
Jul 14, 2021 | 269.88 | 269.88 | 268.41 | 268.80 | 35,274 | -0.48(-0.18%) |
Jul 13, 2021 | 269.09 | 270.16 | 268.87 | 269.28 | 23,728 | -0.98(-0.36%) |
Jul 12, 2021 | 269.49 | 271.05 | 269.49 | 270.26 | 129,441 | +0.63(+0.23%) |
Jul 09, 2021 | 270.00 | 270.26 | 269.15 | 269.63 | 12,790 | +1.23(+0.46%) |
Jul 08, 2021 | 266.70 | 268.58 | 266.20 | 268.40 | 35,630 | -1.58(-0.58%) |
Jul 07, 2021 | 268.35 | 269.98 | 267.73 | 269.98 | 39,338 | +1.44(+0.54%) |
Jul 06, 2021 | 268.07 | 268.67 | 267.04 | 268.54 | 24,600 | -0.15(-0.06%) |
Jul 02, 2021 | 266.73 | 269.05 | 266.73 | 268.69 | 18,591 | +1.82(+0.68%) |