Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 276.15 | 277.03 | 271.74 | 272.67 | 1,714,045 | -2.47(-0.90%) |
Sep 29, 2021 | 266.56 | 278.26 | 265.15 | 275.14 | 2,647,716 | +2.57(+0.94%) |
Sep 28, 2021 | 278.52 | 279.23 | 271.67 | 272.57 | 1,660,685 | -7.79(-2.78%) |
Sep 27, 2021 | 282.66 | 284.01 | 280.20 | 280.36 | 804,024 | -4.08(-1.44%) |
Sep 24, 2021 | 285.58 | 286.43 | 283.73 | 284.44 | 766,071 | -2.39(-0.83%) |
Sep 23, 2021 | 285.94 | 288.17 | 284.96 | 286.83 | 876,245 | +2.20(+0.77%) |
Sep 22, 2021 | 284.50 | 286.88 | 283.15 | 284.62 | 833,642 | +1.59(+0.56%) |
Sep 21, 2021 | 286.08 | 286.34 | 282.35 | 283.04 | 823,458 | -1.38(-0.48%) |
Sep 20, 2021 | 281.73 | 285.94 | 280.87 | 284.41 | 1,130,293 | -1.92(-0.67%) |
Sep 17, 2021 | 288.93 | 289.55 | 285.63 | 286.33 | 1,910,597 | -4.17(-1.44%) |
Sep 16, 2021 | 291.37 | 291.70 | 288.86 | 290.50 | 660,089 | -1.36(-0.46%) |
Sep 15, 2021 | 292.86 | 293.04 | 289.27 | 291.86 | 622,182 | +0.54(+0.18%) |
Sep 14, 2021 | 294.44 | 294.88 | 290.36 | 291.32 | 1,094,842 | -3.13(-1.06%) |
Sep 13, 2021 | 295.91 | 297.16 | 293.12 | 294.45 | 1,221,047 | +1.39(+0.48%) |
Sep 10, 2021 | 289.76 | 296.40 | 289.76 | 293.06 | 1,232,867 | +3.26(+1.12%) |
Sep 09, 2021 | 286.77 | 291.77 | 286.62 | 289.80 | 1,752,991 | +0.59(+0.21%) |
Sep 08, 2021 | 291.15 | 291.83 | 286.68 | 289.21 | 1,732,051 | -6.00(-2.03%) |
Sep 07, 2021 | 294.72 | 297.37 | 292.53 | 295.20 | 962,924 | -4.47(-1.49%) |
Sep 03, 2021 | 299.27 | 302.60 | 298.06 | 299.68 | 807,183 | -1.24(-0.41%) |
Sep 02, 2021 | 298.90 | 301.00 | 297.85 | 300.91 | 845,965 | +2.72(+0.91%) |
Sep 01, 2021 | 294.99 | 299.03 | 294.40 | 298.19 | 699,653 | +2.18(+0.74%) |
Aug 31, 2021 | 297.31 | 297.60 | 294.98 | 296.01 | 988,000 | -1.60(-0.54%) |
Aug 30, 2021 | 296.90 | 299.74 | 296.20 | 297.61 | 630,991 | +2.38(+0.81%) |
Aug 27, 2021 | 295.80 | 297.17 | 294.89 | 295.23 | 699,887 | +0.58(+0.20%) |
Aug 26, 2021 | 295.74 | 295.74 | 291.85 | 294.65 | 690,414 | -0.45(-0.15%) |
Aug 25, 2021 | 293.37 | 295.94 | 292.02 | 295.09 | 944,732 | -0.37(-0.13%) |
Aug 24, 2021 | 297.34 | 297.35 | 294.96 | 295.46 | 570,288 | -1.57(-0.53%) |
Aug 23, 2021 | 299.70 | 302.16 | 296.90 | 297.03 | 704,618 | -2.28(-0.76%) |
Aug 20, 2021 | 295.90 | 300.78 | 295.53 | 299.31 | 882,876 | +4.31(+1.46%) |
Aug 19, 2021 | 291.19 | 295.91 | 291.19 | 295.01 | 725,908 | +2.03(+0.69%) |
Aug 18, 2021 | 296.69 | 297.36 | 292.75 | 292.98 | 874,038 | -3.71(-1.25%) |
Aug 17, 2021 | 297.77 | 298.18 | 294.33 | 296.69 | 894,038 | -2.76(-0.92%) |
Aug 16, 2021 | 297.10 | 300.48 | 295.41 | 299.45 | 877,402 | +2.04(+0.69%) |
Aug 13, 2021 | 295.51 | 299.03 | 295.50 | 297.41 | 936,356 | +1.90(+0.64%) |
Aug 12, 2021 | 293.42 | 296.12 | 291.46 | 295.51 | 1,362,182 | +1.34(+0.46%) |
Aug 11, 2021 | 289.30 | 294.85 | 289.06 | 294.17 | 1,183,475 | +6.09(+2.11%) |
Aug 10, 2021 | 289.67 | 290.05 | 287.80 | 288.07 | 640,153 | -1.30(-0.45%) |
Aug 09, 2021 | 289.12 | 289.81 | 287.71 | 289.38 | 885,940 | +0.45(+0.16%) |
Aug 06, 2021 | 287.57 | 290.22 | 287.57 | 288.93 | 729,171 | +1.25(+0.44%) |
Aug 05, 2021 | 289.26 | 290.92 | 286.61 | 287.68 | 983,207 | -0.56(-0.19%) |
Aug 04, 2021 | 287.31 | 289.62 | 286.61 | 288.23 | 946,597 | +0.24(+0.08%) |
Aug 03, 2021 | 283.56 | 288.09 | 283.15 | 287.99 | 886,998 | +4.29(+1.51%) |
Aug 02, 2021 | 284.49 | 285.27 | 282.77 | 283.70 | 904,003 | +0.53(+0.19%) |
Jul 30, 2021 | 281.71 | 283.80 | 281.06 | 283.17 | 1,253,229 | +1.60(+0.57%) |
Jul 29, 2021 | 281.30 | 281.93 | 279.37 | 281.57 | 991,212 | +1.80(+0.64%) |
Jul 28, 2021 | 280.00 | 281.53 | 278.40 | 279.77 | 1,133,689 | -0.18(-0.06%) |
Jul 27, 2021 | 275.35 | 280.88 | 271.88 | 279.95 | 1,756,718 | +2.18(+0.78%) |
Jul 26, 2021 | 278.04 | 279.00 | 275.72 | 277.77 | 1,381,346 | -0.48(-0.17%) |
Jul 23, 2021 | 274.74 | 278.70 | 274.40 | 278.25 | 1,123,203 | +4.30(+1.57%) |
Jul 22, 2021 | 274.22 | 276.19 | 273.54 | 273.95 | 736,164 | -0.27(-0.10%) |
Jul 21, 2021 | 274.61 | 275.18 | 271.47 | 274.22 | 1,236,880 | +0.57(+0.21%) |
Jul 20, 2021 | 269.01 | 275.20 | 268.43 | 273.64 | 1,706,979 | -1.65(-0.60%) |
Jul 19, 2021 | 273.35 | 276.51 | 270.84 | 275.29 | 2,116,786 | +0.51(+0.18%) |
Jul 16, 2021 | 272.63 | 276.20 | 272.39 | 274.78 | 1,061,639 | +3.20(+1.18%) |
Jul 15, 2021 | 269.00 | 272.42 | 269.00 | 271.58 | 846,906 | +2.13(+0.79%) |
Jul 14, 2021 | 271.26 | 272.06 | 267.72 | 269.45 | 700,066 | -1.09(-0.40%) |
Jul 13, 2021 | 269.28 | 271.08 | 269.01 | 270.54 | 1,251,764 | +0.08(+0.03%) |
Jul 12, 2021 | 269.13 | 271.61 | 267.70 | 270.46 | 751,855 | +1.70(+0.63%) |
Jul 09, 2021 | 268.28 | 269.25 | 266.07 | 268.76 | 717,723 | +3.05(+1.15%) |
Jul 08, 2021 | 266.83 | 267.71 | 263.83 | 265.72 | 1,198,904 | -4.20(-1.56%) |
Jul 07, 2021 | 265.62 | 270.16 | 265.29 | 269.92 | 693,142 | +3.81(+1.43%) |
Jul 06, 2021 | 267.57 | 267.79 | 262.33 | 266.11 | 705,142 | -1.67(-0.63%) |
Jul 02, 2021 | 268.19 | 268.51 | 266.56 | 267.79 | 564,589 | -0.12(-0.04%) |