Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 291.56 | 293.78 | 281.99 | 282.62 | 874,893 | -7.10(-2.45%) |
Sep 29, 2021 | 292.58 | 293.74 | 287.63 | 289.72 | 462,724 | -0.34(-0.12%) |
Sep 28, 2021 | 292.99 | 293.14 | 288.72 | 290.06 | 470,614 | -4.96(-1.68%) |
Sep 27, 2021 | 299.10 | 300.51 | 294.28 | 295.02 | 464,265 | -4.39(-1.47%) |
Sep 24, 2021 | 295.34 | 299.63 | 293.90 | 299.41 | 407,243 | +3.26(+1.10%) |
Sep 23, 2021 | 294.77 | 298.99 | 294.75 | 296.15 | 529,351 | +2.91(+0.99%) |
Sep 22, 2021 | 295.44 | 297.37 | 292.46 | 293.24 | 567,816 | -1.45(-0.49%) |
Sep 21, 2021 | 291.35 | 296.55 | 289.40 | 294.69 | 928,023 | +6.63(+2.30%) |
Sep 20, 2021 | 281.25 | 288.26 | 280.49 | 288.06 | 651,357 | +1.82(+0.64%) |
Sep 17, 2021 | 287.27 | 288.53 | 284.61 | 286.25 | 1,000,869 | -1.83(-0.63%) |
Sep 16, 2021 | 287.63 | 289.37 | 286.75 | 288.07 | 435,787 | +0.71(+0.25%) |
Sep 15, 2021 | 286.09 | 289.97 | 281.89 | 287.36 | 720,593 | +2.10(+0.73%) |
Sep 14, 2021 | 287.68 | 287.68 | 284.53 | 285.27 | 575,769 | -1.20(-0.42%) |
Sep 13, 2021 | 290.79 | 290.79 | 283.98 | 286.46 | 628,730 | -1.58(-0.55%) |
Sep 10, 2021 | 288.48 | 290.61 | 287.40 | 288.04 | 698,464 | +1.80(+0.63%) |
Sep 09, 2021 | 293.00 | 293.30 | 282.11 | 286.25 | 1,193,722 | -9.96(-3.36%) |
Sep 08, 2021 | 297.96 | 297.96 | 292.23 | 296.21 | 610,385 | -2.20(-0.74%) |
Sep 07, 2021 | 298.24 | 300.38 | 296.21 | 298.41 | 691,367 | +0.80(+0.27%) |
Sep 03, 2021 | 296.60 | 300.64 | 294.21 | 297.61 | 462,318 | +1.25(+0.42%) |
Sep 02, 2021 | 290.55 | 296.47 | 289.72 | 296.37 | 643,753 | +6.92(+2.39%) |
Sep 01, 2021 | 286.50 | 290.46 | 282.52 | 289.45 | 572,293 | +4.12(+1.44%) |
Aug 31, 2021 | 290.13 | 291.30 | 284.76 | 285.33 | 1,023,188 | -4.86(-1.68%) |
Aug 30, 2021 | 286.18 | 290.83 | 284.18 | 290.19 | 435,210 | +4.01(+1.40%) |
Aug 27, 2021 | 282.86 | 288.94 | 281.61 | 286.18 | 443,769 | +3.63(+1.29%) |
Aug 26, 2021 | 284.10 | 284.10 | 280.22 | 282.55 | 464,308 | +0.04(+0.01%) |
Aug 25, 2021 | 281.21 | 283.80 | 281.19 | 282.51 | 354,895 | +0.52(+0.19%) |
Aug 24, 2021 | 281.74 | 283.51 | 280.38 | 281.98 | 269,959 | +1.37(+0.49%) |
Aug 23, 2021 | 279.86 | 283.37 | 279.35 | 280.61 | 359,639 | +1.61(+0.58%) |
Aug 20, 2021 | 276.40 | 280.46 | 275.84 | 279.00 | 396,807 | +2.96(+1.07%) |
Aug 19, 2021 | 270.62 | 276.35 | 269.34 | 276.04 | 506,931 | +3.00(+1.10%) |
Aug 18, 2021 | 274.88 | 278.63 | 272.59 | 273.04 | 570,709 | -3.29(-1.19%) |
Aug 17, 2021 | 277.36 | 277.36 | 271.80 | 276.32 | 338,149 | -1.86(-0.67%) |
Aug 16, 2021 | 275.97 | 278.35 | 273.57 | 278.18 | 347,204 | +0.67(+0.24%) |
Aug 13, 2021 | 275.34 | 278.18 | 274.11 | 277.51 | 333,294 | +1.92(+0.70%) |
Aug 12, 2021 | 272.11 | 276.68 | 272.11 | 275.58 | 321,768 | +2.69(+0.98%) |
Aug 11, 2021 | 269.14 | 273.14 | 268.62 | 272.90 | 417,292 | +3.87(+1.44%) |
Aug 10, 2021 | 269.30 | 272.00 | 268.37 | 269.02 | 420,113 | +0.22(+0.08%) |
Aug 09, 2021 | 269.51 | 269.82 | 266.57 | 268.81 | 296,543 | -0.52(-0.19%) |
Aug 06, 2021 | 269.58 | 270.48 | 267.83 | 269.33 | 266,248 | +0.52(+0.19%) |
Aug 05, 2021 | 268.52 | 271.38 | 267.52 | 268.81 | 393,261 | +1.81(+0.68%) |
Aug 04, 2021 | 270.58 | 270.72 | 266.37 | 267.00 | 495,991 | -3.53(-1.30%) |
Aug 03, 2021 | 262.19 | 270.54 | 262.01 | 270.53 | 537,335 | +7.05(+2.68%) |
Aug 02, 2021 | 265.88 | 267.04 | 263.01 | 263.48 | 448,293 | -2.33(-0.88%) |
Jul 30, 2021 | 263.85 | 266.46 | 262.39 | 265.81 | 513,352 | +1.15(+0.43%) |
Jul 29, 2021 | 257.64 | 268.83 | 256.52 | 264.66 | 681,205 | +8.85(+3.46%) |
Jul 28, 2021 | 250.31 | 256.12 | 247.19 | 255.81 | 836,430 | -0.24(-0.09%) |
Jul 27, 2021 | 254.56 | 259.19 | 253.15 | 256.05 | 796,699 | +0.48(+0.19%) |
Jul 26, 2021 | 257.92 | 259.80 | 254.96 | 255.56 | 455,946 | -2.27(-0.88%) |
Jul 23, 2021 | 252.34 | 258.25 | 251.27 | 257.84 | 422,051 | +5.67(+2.25%) |
Jul 22, 2021 | 252.10 | 253.24 | 251.04 | 252.17 | 293,928 | +0.92(+0.37%) |
Jul 21, 2021 | 250.81 | 251.72 | 247.76 | 251.25 | 438,265 | +1.35(+0.54%) |
Jul 20, 2021 | 247.68 | 252.12 | 246.94 | 249.90 | 579,423 | +2.85(+1.16%) |
Jul 19, 2021 | 247.43 | 247.82 | 243.62 | 247.04 | 590,542 | -3.74(-1.49%) |
Jul 16, 2021 | 255.60 | 256.81 | 250.31 | 250.78 | 759,227 | -4.81(-1.88%) |
Jul 15, 2021 | 253.34 | 258.09 | 252.44 | 255.59 | 418,529 | +0.05(+0.02%) |
Jul 14, 2021 | 254.81 | 256.82 | 252.77 | 255.54 | 504,385 | +1.17(+0.46%) |
Jul 13, 2021 | 255.89 | 256.10 | 252.64 | 254.38 | 508,563 | -0.04(-0.02%) |
Jul 12, 2021 | 256.49 | 257.35 | 252.87 | 254.42 | 664,043 | -2.92(-1.14%) |
Jul 09, 2021 | 256.15 | 257.88 | 254.64 | 257.34 | 646,714 | +4.09(+1.61%) |
Jul 08, 2021 | 252.17 | 255.82 | 248.35 | 253.25 | 607,684 | -2.70(-1.05%) |
Jul 07, 2021 | 252.07 | 256.36 | 251.38 | 255.95 | 660,747 | +4.58(+1.82%) |
Jul 06, 2021 | 254.68 | 255.64 | 248.38 | 251.37 | 699,866 | -3.43(-1.35%) |
Jul 02, 2021 | 255.89 | 256.38 | 254.18 | 254.79 | 496,667 | +0.00(+0.00%) |