Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 274.25 | 274.63 | 270.16 | 270.14 | 541,157 | -2.46(-0.90%) |
Sep 29, 2021 | 275.04 | 276.19 | 272.25 | 272.60 | 563,130 | -0.92(-0.34%) |
Sep 28, 2021 | 273.29 | 274.54 | 270.67 | 273.52 | 648,415 | -1.58(-0.57%) |
Sep 27, 2021 | 271.48 | 276.98 | 271.48 | 275.09 | 582,249 | +3.16(+1.16%) |
Sep 24, 2021 | 269.88 | 272.32 | 269.88 | 271.93 | 527,033 | +0.74(+0.27%) |
Sep 23, 2021 | 270.16 | 272.62 | 270.16 | 271.19 | 886,752 | +1.76(+0.65%) |
Sep 22, 2021 | 270.15 | 272.05 | 268.17 | 269.43 | 1,024,271 | +0.38(+0.14%) |
Sep 21, 2021 | 272.90 | 273.80 | 268.88 | 269.05 | 446,065 | -2.16(-0.79%) |
Sep 20, 2021 | 273.00 | 274.35 | 268.46 | 271.21 | 654,262 | -5.74(-2.07%) |
Sep 17, 2021 | 278.65 | 280.06 | 276.03 | 276.95 | 1,232,904 | -2.41(-0.86%) |
Sep 16, 2021 | 281.84 | 283.52 | 279.06 | 279.36 | 1,390,450 | -1.61(-0.57%) |
Sep 15, 2021 | 279.44 | 283.76 | 278.93 | 280.96 | 1,683,710 | +1.48(+0.53%) |
Sep 14, 2021 | 280.70 | 281.77 | 279.23 | 279.49 | 348,593 | -1.46(-0.52%) |
Sep 13, 2021 | 281.58 | 284.06 | 279.68 | 280.94 | 909,984 | +1.46(+0.52%) |
Sep 10, 2021 | 283.85 | 285.55 | 279.49 | 279.49 | 1,082,888 | -3.54(-1.25%) |
Sep 09, 2021 | 289.77 | 289.77 | 282.44 | 283.03 | 484,297 | -7.79(-2.68%) |
Sep 08, 2021 | 286.92 | 291.14 | 285.82 | 290.82 | 892,164 | +4.32(+1.51%) |
Sep 07, 2021 | 289.94 | 292.57 | 285.51 | 286.50 | 1,545,231 | -4.05(-1.39%) |
Sep 03, 2021 | 293.86 | 295.84 | 289.87 | 290.54 | 1,206,984 | -4.27(-1.45%) |
Sep 02, 2021 | 289.23 | 295.05 | 289.23 | 294.81 | 1,200,413 | +4.46(+1.54%) |
Sep 01, 2021 | 279.93 | 291.35 | 279.93 | 290.35 | 2,951,605 | +10.73(+3.84%) |
Aug 31, 2021 | 292.90 | 294.12 | 277.96 | 279.62 | 4,839,236 | -12.84(-4.39%) |
Aug 30, 2021 | 293.17 | 294.87 | 291.82 | 292.46 | 522,984 | -0.90(-0.31%) |
Aug 27, 2021 | 292.56 | 293.76 | 291.51 | 293.36 | 615,165 | +2.25(+0.77%) |
Aug 26, 2021 | 291.99 | 292.90 | 290.68 | 291.11 | 742,716 | -1.22(-0.42%) |
Aug 25, 2021 | 291.41 | 292.97 | 290.27 | 292.32 | 556,440 | +1.43(+0.49%) |
Aug 24, 2021 | 292.15 | 293.28 | 290.70 | 290.90 | 502,962 | -0.30(-0.10%) |
Aug 23, 2021 | 290.25 | 291.99 | 289.39 | 291.20 | 318,127 | +2.02(+0.70%) |
Aug 20, 2021 | 289.58 | 290.11 | 288.19 | 289.18 | 486,397 | -0.81(-0.28%) |
Aug 19, 2021 | 289.20 | 290.92 | 288.42 | 289.98 | 888,368 | -0.74(-0.25%) |
Aug 18, 2021 | 290.28 | 292.18 | 290.19 | 290.72 | 597,331 | -0.06(-0.02%) |
Aug 17, 2021 | 290.46 | 291.21 | 288.30 | 290.78 | 810,291 | -0.99(-0.34%) |
Aug 16, 2021 | 291.49 | 292.17 | 289.31 | 291.77 | 1,018,401 | +0.20(+0.07%) |
Aug 13, 2021 | 291.92 | 292.28 | 290.45 | 291.57 | 456,799 | +0.35(+0.12%) |
Aug 12, 2021 | 290.55 | 291.22 | 288.75 | 291.22 | 828,470 | -0.83(-0.28%) |
Aug 11, 2021 | 288.15 | 292.05 | 287.51 | 292.05 | 1,383,983 | +3.38(+1.17%) |
Aug 10, 2021 | 285.29 | 290.20 | 284.93 | 288.67 | 3,020,431 | +20.07(+7.47%) |
Aug 09, 2021 | 270.15 | 271.48 | 267.87 | 268.59 | 1,657,435 | -2.16(-0.80%) |
Aug 06, 2021 | 270.47 | 273.15 | 270.19 | 270.75 | 532,381 | +0.05(+0.02%) |
Aug 05, 2021 | 262.31 | 270.98 | 262.07 | 270.70 | 804,434 | +9.56(+3.66%) |
Aug 04, 2021 | 265.21 | 265.66 | 260.70 | 261.14 | 715,506 | -4.68(-1.76%) |
Aug 03, 2021 | 265.23 | 268.00 | 265.23 | 265.82 | 393,102 | +1.21(+0.46%) |
Aug 02, 2021 | 268.20 | 269.39 | 264.61 | 264.61 | 433,824 | -2.19(-0.82%) |
Jul 30, 2021 | 263.01 | 267.22 | 263.01 | 266.80 | 522,308 | +3.77(+1.43%) |
Jul 29, 2021 | 260.93 | 265.01 | 260.93 | 263.03 | 519,545 | +2.96(+1.14%) |
Jul 28, 2021 | 261.61 | 262.63 | 259.19 | 260.07 | 644,749 | -0.42(-0.16%) |
Jul 27, 2021 | 264.48 | 264.89 | 259.30 | 260.49 | 1,259,065 | -5.92(-2.22%) |
Jul 26, 2021 | 269.32 | 270.11 | 265.78 | 266.41 | 539,848 | -3.98(-1.47%) |
Jul 23, 2021 | 267.85 | 271.34 | 267.21 | 270.39 | 336,292 | +1.65(+0.62%) |
Jul 22, 2021 | 269.89 | 269.99 | 267.55 | 268.73 | 569,662 | +0.37(+0.14%) |
Jul 21, 2021 | 266.55 | 269.19 | 266.55 | 268.36 | 723,410 | +3.41(+1.29%) |
Jul 20, 2021 | 262.12 | 267.08 | 262.12 | 264.96 | 613,728 | +3.07(+1.17%) |
Jul 19, 2021 | 261.70 | 264.86 | 258.88 | 261.89 | 690,035 | -3.45(-1.30%) |
Jul 16, 2021 | 267.31 | 268.35 | 264.83 | 265.33 | 1,525,138 | -2.98(-1.11%) |
Jul 15, 2021 | 264.65 | 268.89 | 264.65 | 268.31 | 543,861 | +2.04(+0.77%) |
Jul 14, 2021 | 267.58 | 268.94 | 264.89 | 266.27 | 626,930 | -1.24(-0.46%) |
Jul 13, 2021 | 269.78 | 270.14 | 266.90 | 267.51 | 538,965 | -1.89(-0.70%) |
Jul 12, 2021 | 270.56 | 271.43 | 268.59 | 269.40 | 662,585 | -3.53(-1.29%) |
Jul 09, 2021 | 265.40 | 274.69 | 264.51 | 272.93 | 1,832,348 | +11.12(+4.25%) |
Jul 08, 2021 | 263.13 | 265.40 | 259.57 | 261.81 | 3,788,103 | -22.38(-7.87%) |
Jul 07, 2021 | 281.84 | 285.17 | 280.76 | 284.18 | 524,449 | +2.03(+0.72%) |
Jul 06, 2021 | 282.74 | 282.74 | 278.58 | 282.15 | 630,290 | -1.40(-0.49%) |
Jul 02, 2021 | 282.52 | 284.86 | 282.52 | 283.55 | 502,347 | -0.21(-0.07%) |