Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 286.76 | 287.48 | 280.43 | 280.48 | 1,548,462 | -5.38(-1.88%) |
Sep 29, 2021 | 284.91 | 287.61 | 283.97 | 285.86 | 766,437 | +1.96(+0.69%) |
Sep 28, 2021 | 287.40 | 289.38 | 282.49 | 283.89 | 1,188,669 | -4.66(-1.62%) |
Sep 27, 2021 | 294.36 | 294.45 | 285.63 | 288.56 | 1,353,734 | -5.07(-1.73%) |
Sep 24, 2021 | 292.46 | 295.12 | 291.27 | 293.63 | 908,701 | +0.86(+0.30%) |
Sep 23, 2021 | 294.45 | 296.73 | 291.81 | 292.77 | 1,431,830 | -0.78(-0.26%) |
Sep 22, 2021 | 287.49 | 294.37 | 286.61 | 293.54 | 1,350,745 | +8.00(+2.80%) |
Sep 21, 2021 | 283.88 | 286.61 | 283.47 | 285.54 | 1,064,543 | +2.87(+1.01%) |
Sep 20, 2021 | 280.14 | 283.16 | 279.65 | 282.68 | 1,473,549 | -1.20(-0.42%) |
Sep 17, 2021 | 284.23 | 287.46 | 283.52 | 283.88 | 1,715,004 | -2.85(-0.99%) |
Sep 16, 2021 | 287.78 | 288.83 | 285.34 | 286.72 | 830,817 | -1.50(-0.52%) |
Sep 15, 2021 | 287.00 | 289.62 | 284.34 | 288.22 | 1,755,333 | +1.93(+0.68%) |
Sep 14, 2021 | 287.90 | 288.08 | 284.65 | 286.29 | 1,384,462 | -0.84(-0.29%) |
Sep 13, 2021 | 289.54 | 289.76 | 285.42 | 287.13 | 1,097,214 | +0.25(+0.09%) |
Sep 10, 2021 | 287.27 | 288.62 | 285.21 | 286.89 | 1,008,254 | -0.08(-0.03%) |
Sep 09, 2021 | 283.70 | 289.00 | 283.70 | 286.97 | 1,523,237 | +4.16(+1.47%) |
Sep 08, 2021 | 282.53 | 283.59 | 281.24 | 282.81 | 1,300,043 | +0.16(+0.06%) |
Sep 07, 2021 | 284.99 | 285.49 | 281.64 | 282.65 | 988,747 | -3.39(-1.18%) |
Sep 03, 2021 | 284.76 | 286.75 | 284.14 | 286.03 | 1,009,063 | +0.84(+0.30%) |
Sep 02, 2021 | 284.56 | 285.20 | 282.33 | 285.19 | 2,017,430 | +2.14(+0.76%) |
Sep 01, 2021 | 280.62 | 283.87 | 278.42 | 283.05 | 1,186,838 | +1.50(+0.53%) |
Aug 31, 2021 | 279.70 | 283.08 | 278.14 | 281.55 | 1,583,381 | +1.49(+0.53%) |
Aug 30, 2021 | 280.29 | 282.81 | 279.73 | 280.06 | 1,331,100 | +0.21(+0.07%) |
Aug 27, 2021 | 276.51 | 280.50 | 276.10 | 279.85 | 1,417,866 | +3.95(+1.43%) |
Aug 26, 2021 | 276.92 | 277.77 | 274.60 | 275.90 | 1,387,564 | +0.13(+0.05%) |
Aug 25, 2021 | 273.94 | 277.35 | 273.03 | 275.77 | 1,569,395 | +1.45(+0.53%) |
Aug 24, 2021 | 273.04 | 276.48 | 272.70 | 274.31 | 1,181,546 | +0.96(+0.35%) |
Aug 23, 2021 | 275.44 | 277.06 | 273.20 | 273.35 | 1,701,817 | -0.84(-0.31%) |
Aug 20, 2021 | 271.42 | 275.90 | 270.56 | 274.20 | 2,228,812 | +3.24(+1.20%) |
Aug 19, 2021 | 269.75 | 272.64 | 269.67 | 270.96 | 1,418,231 | -0.59(-0.22%) |
Aug 18, 2021 | 275.26 | 275.67 | 271.49 | 271.55 | 1,432,769 | -4.05(-1.47%) |
Aug 17, 2021 | 273.76 | 275.87 | 273.25 | 275.60 | 1,791,358 | +1.11(+0.40%) |
Aug 16, 2021 | 271.84 | 274.58 | 271.21 | 274.49 | 1,567,073 | +2.38(+0.88%) |
Aug 13, 2021 | 270.86 | 272.72 | 270.21 | 272.11 | 1,648,643 | +2.20(+0.81%) |
Aug 12, 2021 | 267.73 | 270.32 | 266.67 | 269.91 | 1,744,717 | +1.80(+0.67%) |
Aug 11, 2021 | 263.15 | 268.32 | 263.15 | 268.11 | 1,566,382 | +5.70(+2.17%) |
Aug 10, 2021 | 260.09 | 263.52 | 259.61 | 262.41 | 1,556,142 | +3.46(+1.33%) |
Aug 09, 2021 | 256.37 | 259.38 | 255.69 | 258.95 | 1,474,782 | +2.28(+0.89%) |
Aug 06, 2021 | 258.67 | 258.82 | 255.78 | 256.68 | 2,046,934 | -0.86(-0.34%) |
Aug 05, 2021 | 255.72 | 257.54 | 254.46 | 257.54 | 2,938,285 | +2.93(+1.15%) |
Aug 04, 2021 | 258.02 | 259.77 | 254.45 | 254.61 | 2,950,146 | -4.56(-1.76%) |
Aug 03, 2021 | 255.92 | 262.39 | 255.24 | 259.17 | 3,203,549 | +4.04(+1.59%) |
Aug 02, 2021 | 257.07 | 257.71 | 254.51 | 255.13 | 1,639,227 | -0.09(-0.03%) |
Jul 30, 2021 | 257.53 | 260.08 | 252.71 | 255.22 | 3,808,471 | -3.17(-1.23%) |
Jul 29, 2021 | 258.61 | 259.69 | 256.83 | 258.39 | 4,776,989 | +1.45(+0.56%) |
Jul 28, 2021 | 255.67 | 259.79 | 252.60 | 256.94 | 6,417,296 | +2.65(+1.04%) |
Jul 27, 2021 | 245.74 | 254.85 | 245.12 | 254.28 | 7,363,236 | +7.86(+3.19%) |
Jul 26, 2021 | 241.05 | 251.98 | 240.49 | 246.43 | 13,067,429 | +18.69(+8.21%) |
Jul 23, 2021 | 228.62 | 229.31 | 227.54 | 227.74 | 915,850 | -0.03(-0.01%) |
Jul 22, 2021 | 225.40 | 228.84 | 225.40 | 227.76 | 1,760,030 | +2.40(+1.06%) |
Jul 21, 2021 | 224.91 | 231.54 | 224.91 | 225.36 | 2,725,400 | +1.24(+0.56%) |
Jul 20, 2021 | 222.32 | 225.62 | 222.15 | 224.12 | 1,231,529 | +1.96(+0.88%) |
Jul 19, 2021 | 226.07 | 226.07 | 218.63 | 222.16 | 1,544,033 | -4.84(-2.13%) |
Jul 16, 2021 | 227.05 | 228.08 | 225.48 | 227.00 | 2,097,104 | +0.46(+0.20%) |
Jul 15, 2021 | 224.35 | 227.98 | 224.35 | 226.54 | 1,583,574 | +0.81(+0.36%) |
Jul 14, 2021 | 227.22 | 227.92 | 223.52 | 225.73 | 1,360,623 | -1.19(-0.52%) |
Jul 13, 2021 | 228.19 | 228.70 | 226.31 | 226.91 | 1,389,723 | -1.13(-0.49%) |
Jul 12, 2021 | 230.93 | 231.75 | 226.82 | 228.04 | 1,345,019 | -3.45(-1.49%) |
Jul 09, 2021 | 232.38 | 233.14 | 230.23 | 231.49 | 1,399,831 | +1.08(+0.47%) |
Jul 08, 2021 | 232.18 | 232.96 | 229.56 | 230.41 | 1,088,409 | -3.76(-1.61%) |
Jul 07, 2021 | 232.18 | 234.82 | 232.18 | 234.17 | 976,163 | +1.30(+0.56%) |
Jul 06, 2021 | 234.20 | 234.66 | 231.63 | 232.87 | 1,419,342 | -1.83(-0.78%) |
Jul 02, 2021 | 234.15 | 236.46 | 233.83 | 234.70 | 946,055 | +0.89(+0.38%) |