Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 264.79 | 269.99 | 262.50 | 265.22 | 501,454 | +3.35(+1.28%) |
Sep 29, 2021 | 272.94 | 276.60 | 261.84 | 261.87 | 573,829 | -10.96(-4.02%) |
Sep 28, 2021 | 273.35 | 275.44 | 269.57 | 272.83 | 496,043 | -7.69(-2.74%) |
Sep 27, 2021 | 272.25 | 282.29 | 268.01 | 280.52 | 374,473 | +5.16(+1.87%) |
Sep 24, 2021 | 280.00 | 282.17 | 273.97 | 275.36 | 396,154 | -8.75(-3.08%) |
Sep 23, 2021 | 284.43 | 287.99 | 281.64 | 284.11 | 489,021 | +2.11(+0.75%) |
Sep 22, 2021 | 270.90 | 282.33 | 269.15 | 282.00 | 623,856 | +12.54(+4.65%) |
Sep 21, 2021 | 272.33 | 273.69 | 266.00 | 269.46 | 514,604 | +0.74(+0.28%) |
Sep 20, 2021 | 269.94 | 274.92 | 262.54 | 268.72 | 708,408 | -12.73(-4.52%) |
Sep 17, 2021 | 273.20 | 283.99 | 270.96 | 281.45 | 1,873,370 | +11.05(+4.09%) |
Sep 16, 2021 | 276.22 | 276.73 | 270.10 | 270.40 | 374,174 | -7.38(-2.66%) |
Sep 15, 2021 | 271.47 | 278.48 | 265.49 | 277.78 | 455,255 | +5.27(+1.93%) |
Sep 14, 2021 | 275.04 | 279.50 | 270.67 | 272.51 | 314,354 | -1.33(-0.49%) |
Sep 13, 2021 | 270.00 | 276.72 | 262.41 | 273.84 | 451,030 | +5.30(+1.97%) |
Sep 10, 2021 | 278.04 | 284.62 | 268.53 | 268.54 | 408,112 | -7.41(-2.69%) |
Sep 09, 2021 | 273.00 | 280.32 | 272.55 | 275.95 | 354,766 | +1.75(+0.64%) |
Sep 08, 2021 | 283.79 | 287.42 | 273.41 | 274.20 | 561,214 | -4.57(-1.64%) |
Sep 07, 2021 | 282.04 | 284.73 | 276.07 | 278.77 | 476,083 | -7.03(-2.46%) |
Sep 03, 2021 | 289.24 | 294.08 | 283.66 | 285.80 | 371,695 | -5.73(-1.97%) |
Sep 02, 2021 | 291.98 | 296.69 | 289.77 | 291.53 | 356,649 | +1.74(+0.60%) |
Sep 01, 2021 | 294.75 | 299.21 | 289.31 | 289.79 | 469,683 | +0.01(+0.00%) |
Aug 31, 2021 | 294.84 | 296.59 | 288.19 | 289.78 | 452,660 | -5.92(-2.00%) |
Aug 30, 2021 | 293.53 | 298.49 | 291.98 | 295.70 | 587,038 | +4.45(+1.53%) |
Aug 27, 2021 | 281.58 | 293.35 | 281.29 | 291.25 | 519,317 | +10.43(+3.71%) |
Aug 26, 2021 | 280.75 | 286.74 | 280.13 | 280.82 | 402,202 | -0.62(-0.22%) |
Aug 25, 2021 | 279.03 | 282.35 | 277.41 | 281.44 | 303,433 | +1.69(+0.60%) |
Aug 24, 2021 | 282.74 | 287.67 | 276.67 | 279.75 | 308,270 | -1.26(-0.45%) |
Aug 23, 2021 | 272.66 | 282.64 | 271.66 | 281.01 | 554,533 | +11.13(+4.12%) |
Aug 20, 2021 | 262.82 | 270.46 | 262.60 | 269.88 | 414,249 | +7.58(+2.89%) |
Aug 19, 2021 | 261.78 | 267.00 | 260.20 | 262.30 | 332,903 | -3.92(-1.47%) |
Aug 18, 2021 | 270.04 | 272.85 | 265.02 | 266.22 | 414,046 | -2.13(-0.79%) |
Aug 17, 2021 | 272.28 | 274.63 | 259.40 | 268.35 | 915,870 | -9.46(-3.41%) |
Aug 16, 2021 | 282.88 | 282.99 | 275.27 | 277.81 | 428,932 | -6.56(-2.31%) |
Aug 13, 2021 | 290.56 | 291.20 | 283.24 | 284.37 | 380,047 | -6.80(-2.34%) |
Aug 12, 2021 | 287.96 | 292.17 | 285.29 | 291.17 | 400,644 | +1.87(+0.65%) |
Aug 11, 2021 | 299.07 | 299.06 | 284.18 | 289.30 | 538,565 | -7.10(-2.40%) |
Aug 10, 2021 | 296.67 | 301.78 | 293.94 | 296.40 | 504,414 | +1.46(+0.50%) |
Aug 09, 2021 | 295.98 | 299.67 | 290.12 | 294.94 | 650,677 | -0.34(-0.12%) |
Aug 06, 2021 | 286.39 | 295.30 | 283.20 | 295.28 | 774,495 | +8.89(+3.10%) |
Aug 05, 2021 | 291.05 | 293.69 | 285.38 | 286.39 | 524,459 | -6.34(-2.17%) |
Aug 04, 2021 | 300.00 | 303.78 | 286.85 | 292.73 | 983,520 | -7.08(-2.36%) |
Aug 03, 2021 | 298.49 | 308.97 | 290.00 | 299.81 | 3,584,063 | +42.09(+16.33%) |
Aug 02, 2021 | 261.98 | 263.05 | 255.84 | 257.72 | 854,855 | -1.76(-0.68%) |
Jul 30, 2021 | 258.45 | 266.27 | 257.01 | 259.48 | 551,963 | -1.65(-0.63%) |
Jul 29, 2021 | 254.12 | 263.59 | 254.01 | 261.13 | 520,433 | +6.99(+2.75%) |
Jul 28, 2021 | 242.10 | 257.23 | 237.22 | 254.14 | 1,000,806 | +14.14(+5.89%) |
Jul 27, 2021 | 243.13 | 243.82 | 234.23 | 240.00 | 669,189 | -5.62(-2.29%) |
Jul 26, 2021 | 246.87 | 252.26 | 243.86 | 245.62 | 418,668 | -3.01(-1.21%) |
Jul 23, 2021 | 257.19 | 257.19 | 247.30 | 248.63 | 589,609 | -8.76(-3.40%) |
Jul 22, 2021 | 260.20 | 263.77 | 255.25 | 257.39 | 458,255 | -1.57(-0.61%) |
Jul 21, 2021 | 247.00 | 260.15 | 247.00 | 258.96 | 571,268 | +13.20(+5.37%) |
Jul 20, 2021 | 243.43 | 250.12 | 238.81 | 245.76 | 565,413 | +5.60(+2.33%) |
Jul 19, 2021 | 226.66 | 240.38 | 225.16 | 240.16 | 763,271 | +3.60(+1.52%) |
Jul 16, 2021 | 242.95 | 244.41 | 236.14 | 236.56 | 451,634 | -4.65(-1.93%) |
Jul 15, 2021 | 243.77 | 251.28 | 237.20 | 241.21 | 831,577 | -4.25(-1.73%) |
Jul 14, 2021 | 268.75 | 269.55 | 244.25 | 245.46 | 887,044 | -19.91(-7.50%) |
Jul 13, 2021 | 270.36 | 273.37 | 265.22 | 265.37 | 413,305 | -3.28(-1.22%) |
Jul 12, 2021 | 269.14 | 273.00 | 265.10 | 268.65 | 354,492 | +0.97(+0.36%) |
Jul 09, 2021 | 261.54 | 268.00 | 258.00 | 267.68 | 321,822 | +6.54(+2.50%) |
Jul 08, 2021 | 253.88 | 265.00 | 253.53 | 261.14 | 552,016 | -4.06(-1.53%) |
Jul 07, 2021 | 277.00 | 282.98 | 263.54 | 265.20 | 710,094 | -9.59(-3.49%) |
Jul 06, 2021 | 277.00 | 280.62 | 271.28 | 274.79 | 629,766 | -1.44(-0.52%) |
Jul 02, 2021 | 277.39 | 283.00 | 275.02 | 276.23 | 447,274 | +1.35(+0.49%) |