Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 268.92 | 268.92 | 262.09 | 262.71 | 1,102,898 | -4.62(-1.73%) |
Sep 29, 2021 | 265.30 | 269.11 | 264.85 | 267.33 | 657,814 | +2.48(+0.93%) |
Sep 28, 2021 | 260.53 | 266.24 | 258.49 | 264.85 | 1,112,005 | +2.46(+0.94%) |
Sep 27, 2021 | 268.71 | 269.94 | 262.32 | 262.39 | 704,359 | -6.31(-2.35%) |
Sep 24, 2021 | 270.41 | 272.07 | 267.38 | 268.71 | 735,962 | -1.36(-0.50%) |
Sep 23, 2021 | 273.47 | 274.78 | 269.59 | 270.07 | 968,634 | -3.33(-1.22%) |
Sep 22, 2021 | 277.53 | 277.53 | 271.85 | 273.40 | 889,389 | -2.42(-0.88%) |
Sep 21, 2021 | 276.27 | 279.11 | 275.74 | 275.82 | 576,790 | -0.19(-0.07%) |
Sep 20, 2021 | 274.49 | 279.12 | 272.85 | 276.01 | 649,349 | +0.97(+0.35%) |
Sep 17, 2021 | 278.59 | 281.27 | 274.34 | 275.04 | 1,593,446 | -5.62(-2.00%) |
Sep 16, 2021 | 282.52 | 284.26 | 279.37 | 280.65 | 515,871 | -1.88(-0.66%) |
Sep 15, 2021 | 281.54 | 284.86 | 280.73 | 282.53 | 517,598 | +1.85(+0.66%) |
Sep 14, 2021 | 283.22 | 283.22 | 278.49 | 280.68 | 614,686 | -1.57(-0.56%) |
Sep 13, 2021 | 285.22 | 287.28 | 282.11 | 282.25 | 684,687 | -1.78(-0.63%) |
Sep 10, 2021 | 285.07 | 287.33 | 283.40 | 284.04 | 598,340 | -0.83(-0.29%) |
Sep 09, 2021 | 290.76 | 290.76 | 284.44 | 284.86 | 652,670 | -5.59(-1.92%) |
Sep 08, 2021 | 286.32 | 292.58 | 286.32 | 290.45 | 597,032 | +3.37(+1.17%) |
Sep 07, 2021 | 290.88 | 291.46 | 284.87 | 287.09 | 591,995 | -3.57(-1.23%) |
Sep 03, 2021 | 290.16 | 290.89 | 286.15 | 290.65 | 490,561 | -0.25(-0.08%) |
Sep 02, 2021 | 289.87 | 291.12 | 287.59 | 290.90 | 651,905 | +1.19(+0.41%) |
Sep 01, 2021 | 284.50 | 290.27 | 283.25 | 289.71 | 717,317 | +5.34(+1.88%) |
Aug 31, 2021 | 280.78 | 285.04 | 278.46 | 284.37 | 946,869 | +2.69(+0.95%) |
Aug 30, 2021 | 278.68 | 281.84 | 278.68 | 281.68 | 792,609 | +2.51(+0.90%) |
Aug 27, 2021 | 278.98 | 279.99 | 277.28 | 279.17 | 538,940 | +1.25(+0.45%) |
Aug 26, 2021 | 278.94 | 280.57 | 277.88 | 277.92 | 713,947 | -0.10(-0.03%) |
Aug 25, 2021 | 278.51 | 279.88 | 277.53 | 278.02 | 732,412 | -1.27(-0.46%) |
Aug 24, 2021 | 282.13 | 282.45 | 276.69 | 279.29 | 852,636 | -2.99(-1.06%) |
Aug 23, 2021 | 284.93 | 286.07 | 282.06 | 282.28 | 720,460 | -2.68(-0.94%) |
Aug 20, 2021 | 282.98 | 286.86 | 281.48 | 284.96 | 734,763 | +1.59(+0.56%) |
Aug 19, 2021 | 281.35 | 284.46 | 281.13 | 283.37 | 654,159 | +1.98(+0.70%) |
Aug 18, 2021 | 279.58 | 282.18 | 279.30 | 281.39 | 1,238,027 | +0.62(+0.22%) |
Aug 17, 2021 | 279.19 | 281.30 | 277.94 | 280.77 | 804,153 | +1.23(+0.44%) |
Aug 16, 2021 | 277.43 | 279.95 | 276.06 | 279.54 | 783,242 | +3.02(+1.09%) |
Aug 13, 2021 | 277.20 | 277.93 | 275.24 | 276.51 | 640,493 | -0.29(-0.10%) |
Aug 12, 2021 | 275.27 | 277.25 | 273.70 | 276.81 | 658,342 | +2.64(+0.96%) |
Aug 11, 2021 | 273.86 | 275.69 | 272.73 | 274.17 | 575,486 | +0.88(+0.32%) |
Aug 10, 2021 | 274.00 | 276.68 | 272.38 | 273.29 | 950,804 | +1.07(+0.39%) |
Aug 09, 2021 | 267.66 | 272.72 | 267.25 | 272.22 | 846,988 | +4.44(+1.66%) |
Aug 06, 2021 | 271.29 | 273.32 | 267.73 | 267.78 | 679,173 | -3.67(-1.35%) |
Aug 05, 2021 | 270.48 | 271.45 | 267.54 | 271.45 | 1,324,079 | +2.11(+0.78%) |
Aug 04, 2021 | 273.03 | 275.59 | 267.68 | 269.35 | 1,692,489 | -2.70(-0.99%) |
Aug 03, 2021 | 274.11 | 275.08 | 269.90 | 272.04 | 1,622,741 | -1.26(-0.46%) |
Aug 02, 2021 | 275.98 | 276.81 | 273.22 | 273.30 | 877,155 | -1.29(-0.47%) |
Jul 30, 2021 | 275.23 | 278.52 | 274.54 | 274.59 | 1,185,170 | +0.59(+0.21%) |
Jul 29, 2021 | 275.30 | 276.80 | 273.83 | 274.00 | 559,210 | -1.05(-0.38%) |
Jul 28, 2021 | 276.31 | 277.60 | 274.07 | 275.05 | 693,038 | -0.79(-0.29%) |
Jul 27, 2021 | 275.87 | 276.95 | 274.00 | 275.84 | 795,281 | +0.21(+0.08%) |
Jul 26, 2021 | 274.82 | 276.01 | 272.99 | 275.63 | 690,960 | -0.12(-0.04%) |
Jul 23, 2021 | 272.59 | 276.24 | 271.74 | 275.75 | 625,252 | +4.00(+1.47%) |
Jul 22, 2021 | 270.64 | 272.53 | 270.23 | 271.75 | 843,303 | +0.84(+0.31%) |
Jul 21, 2021 | 273.63 | 274.14 | 270.75 | 270.91 | 854,582 | -3.43(-1.25%) |
Jul 20, 2021 | 273.12 | 275.92 | 273.12 | 274.34 | 860,768 | +3.23(+1.19%) |
Jul 19, 2021 | 274.99 | 275.54 | 268.74 | 271.11 | 987,553 | -4.76(-1.73%) |
Jul 16, 2021 | 276.20 | 277.62 | 275.29 | 275.87 | 784,276 | +0.41(+0.15%) |
Jul 15, 2021 | 275.45 | 276.41 | 273.94 | 275.47 | 782,794 | +0.44(+0.16%) |
Jul 14, 2021 | 272.41 | 276.48 | 272.41 | 275.03 | 717,053 | +2.37(+0.87%) |
Jul 13, 2021 | 275.77 | 276.21 | 272.23 | 272.66 | 708,625 | -3.04(-1.10%) |
Jul 12, 2021 | 273.89 | 276.44 | 273.80 | 275.70 | 789,094 | +1.81(+0.66%) |
Jul 09, 2021 | 270.35 | 274.19 | 269.31 | 273.89 | 588,645 | +3.95(+1.47%) |
Jul 08, 2021 | 269.62 | 272.40 | 269.20 | 269.93 | 779,277 | -0.90(-0.33%) |
Jul 07, 2021 | 270.74 | 272.18 | 268.02 | 270.83 | 1,161,831 | +0.23(+0.08%) |
Jul 06, 2021 | 265.63 | 271.11 | 264.12 | 270.60 | 837,010 | +4.59(+1.72%) |
Jul 02, 2021 | 264.65 | 266.57 | 263.30 | 266.01 | 1,075,642 | +2.09(+0.79%) |