Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 279.54 | 281.61 | 275.53 | 275.66 | 33,109,090 | -2.20(-0.79%) |
Sep 29, 2021 | 278.94 | 280.57 | 276.89 | 277.86 | 26,907,416 | +0.47(+0.17%) |
Sep 28, 2021 | 283.54 | 284.50 | 276.64 | 277.39 | 44,113,344 | -10.42(-3.62%) |
Sep 27, 2021 | 289.74 | 290.06 | 286.61 | 287.81 | 24,084,028 | -5.07(-1.73%) |
Sep 24, 2021 | 291.78 | 293.29 | 290.51 | 292.88 | 15,330,497 | -0.20(-0.07%) |
Sep 23, 2021 | 292.39 | 294.40 | 291.10 | 293.08 | 19,011,564 | +0.96(+0.33%) |
Sep 22, 2021 | 290.32 | 293.73 | 288.14 | 292.13 | 27,208,100 | +3.70(+1.28%) |
Sep 21, 2021 | 289.30 | 291.11 | 287.71 | 288.43 | 22,847,860 | +0.49(+0.17%) |
Sep 20, 2021 | 289.93 | 291.97 | 283.26 | 287.94 | 39,101,088 | -5.45(-1.86%) |
Sep 17, 2021 | 297.60 | 297.92 | 293.06 | 293.39 | 42,286,408 | -5.25(-1.76%) |
Sep 16, 2021 | 297.19 | 298.67 | 294.26 | 298.64 | 19,969,652 | +0.41(+0.14%) |
Sep 15, 2021 | 296.71 | 298.72 | 295.30 | 298.23 | 28,975,352 | +4.92(+1.68%) |
Sep 14, 2021 | 293.08 | 294.88 | 291.66 | 293.31 | 22,287,596 | +2.74(+0.94%) |
Sep 13, 2021 | 291.12 | 292.09 | 287.72 | 290.57 | 24,173,844 | +1.25(+0.43%) |
Sep 10, 2021 | 291.97 | 293.44 | 289.00 | 289.32 | 20,117,602 | -1.51(-0.52%) |
Sep 09, 2021 | 294.32 | 295.61 | 290.58 | 290.82 | 20,357,160 | -2.92(-0.99%) |
Sep 08, 2021 | 293.30 | 294.11 | 291.04 | 293.74 | 15,377,389 | +0.05(+0.02%) |
Sep 07, 2021 | 294.50 | 294.58 | 291.75 | 293.69 | 17,561,568 | -0.94(-0.32%) |
Sep 03, 2021 | 294.49 | 296.06 | 293.77 | 294.63 | 15,077,719 | -0.01(-0.00%) |
Sep 02, 2021 | 295.67 | 296.80 | 293.69 | 294.64 | 16,648,991 | -0.66(-0.23%) |
Sep 01, 2021 | 296.31 | 298.59 | 294.97 | 295.31 | 19,394,102 | -0.05(-0.02%) |
Aug 31, 2021 | 297.84 | 297.92 | 294.98 | 295.36 | 26,862,066 | -1.67(-0.56%) |
Aug 30, 2021 | 294.60 | 297.64 | 294.55 | 297.03 | 16,771,703 | +3.79(+1.29%) |
Aug 27, 2021 | 292.53 | 294.37 | 290.41 | 293.24 | 23,105,370 | +0.62(+0.21%) |
Aug 26, 2021 | 294.49 | 295.89 | 292.49 | 292.63 | 18,029,716 | -2.86(-0.97%) |
Aug 25, 2021 | 297.72 | 298.01 | 293.93 | 295.48 | 20,674,920 | -0.60(-0.20%) |
Aug 24, 2021 | 298.43 | 299.04 | 295.48 | 296.08 | 18,564,432 | -1.92(-0.64%) |
Aug 23, 2021 | 296.69 | 298.80 | 295.33 | 298.00 | 23,323,414 | +0.22(+0.07%) |
Aug 20, 2021 | 293.24 | 299.23 | 291.62 | 297.78 | 41,719,664 | +7.43(+2.56%) |
Aug 19, 2021 | 282.45 | 291.04 | 282.40 | 290.36 | 30,501,946 | +5.91(+2.08%) |
Aug 18, 2021 | 285.73 | 288.45 | 284.00 | 284.45 | 22,291,774 | -1.75(-0.61%) |
Aug 17, 2021 | 285.52 | 286.54 | 284.25 | 286.20 | 20,537,960 | -1.54(-0.54%) |
Aug 16, 2021 | 286.31 | 287.89 | 283.21 | 287.74 | 23,055,114 | +1.77(+0.62%) |
Aug 13, 2021 | 282.68 | 286.02 | 282.55 | 285.97 | 18,688,190 | +2.97(+1.05%) |
Aug 12, 2021 | 279.90 | 283.16 | 279.62 | 283.00 | 14,918,968 | +2.79(+1.00%) |
Aug 11, 2021 | 280.46 | 281.88 | 279.15 | 280.21 | 14,290,189 | +0.50(+0.18%) |
Aug 10, 2021 | 282.02 | 282.46 | 278.51 | 279.71 | 19,054,144 | -1.85(-0.66%) |
Aug 09, 2021 | 282.95 | 284.70 | 281.05 | 281.56 | 16,500,703 | -1.10(-0.39%) |
Aug 06, 2021 | 281.74 | 282.70 | 280.87 | 282.66 | 16,990,504 | -0.06(-0.02%) |
Aug 05, 2021 | 280.14 | 282.83 | 279.38 | 282.72 | 14,231,241 | +2.99(+1.07%) |
Aug 04, 2021 | 279.50 | 280.83 | 277.97 | 279.73 | 16,576,291 | -0.64(-0.23%) |
Aug 03, 2021 | 278.72 | 280.49 | 277.33 | 280.38 | 18,299,850 | +2.24(+0.80%) |
Aug 02, 2021 | 279.63 | 280.04 | 277.08 | 278.14 | 16,655,273 | -0.08(-0.03%) |
Jul 30, 2021 | 278.47 | 279.93 | 277.24 | 278.22 | 21,448,612 | -1.53(-0.55%) |
Jul 29, 2021 | 279.51 | 281.84 | 279.36 | 279.75 | 18,586,204 | +0.25(+0.09%) |
Jul 28, 2021 | 282.20 | 283.33 | 277.17 | 279.50 | 34,368,656 | -0.31(-0.11%) |
Jul 27, 2021 | 282.63 | 282.77 | 276.31 | 279.81 | 34,286,556 | -2.45(-0.87%) |
Jul 26, 2021 | 282.21 | 282.89 | 279.91 | 282.26 | 23,720,764 | -0.61(-0.21%) |
Jul 23, 2021 | 280.62 | 283.17 | 279.77 | 282.87 | 23,315,612 | +3.45(+1.23%) |
Jul 22, 2021 | 277.18 | 279.69 | 276.76 | 279.42 | 23,933,280 | +4.63(+1.68%) |
Jul 21, 2021 | 272.35 | 274.91 | 270.78 | 274.79 | 25,163,266 | +2.03(+0.74%) |
Jul 20, 2021 | 271.50 | 274.37 | 269.77 | 272.76 | 26,885,892 | +2.26(+0.83%) |
Jul 19, 2021 | 272.10 | 273.79 | 268.00 | 270.50 | 33,722,116 | -3.65(-1.33%) |
Jul 16, 2021 | 275.45 | 277.43 | 272.90 | 274.16 | 26,816,690 | -0.27(-0.10%) |
Jul 15, 2021 | 275.38 | 275.88 | 273.26 | 274.43 | 23,145,870 | -1.44(-0.52%) |
Jul 14, 2021 | 275.71 | 277.00 | 273.96 | 275.88 | 23,666,814 | +1.49(+0.54%) |
Jul 13, 2021 | 271.00 | 276.21 | 270.88 | 274.38 | 26,744,544 | +3.57(+1.32%) |
Jul 12, 2021 | 272.61 | 273.20 | 270.08 | 270.81 | 19,383,624 | -0.61(-0.22%) |
Jul 09, 2021 | 269.25 | 271.52 | 268.86 | 271.41 | 24,493,918 | +0.51(+0.19%) |
Jul 08, 2021 | 270.40 | 272.19 | 268.42 | 270.90 | 25,204,818 | -2.45(-0.90%) |
Jul 07, 2021 | 272.84 | 274.10 | 270.64 | 273.36 | 23,800,170 | +2.22(+0.82%) |
Jul 06, 2021 | 271.50 | 272.81 | 267.86 | 271.14 | 32,308,772 | +0.00(+0.00%) |
Jul 02, 2021 | 266.41 | 271.47 | 266.10 | 271.14 | 27,111,250 | +5.92(+2.23%) |