Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 279.04 | 281.11 | 275.04 | 275.17 | 33,168,084 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.40 | 277.37 | 26,955,358 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.99 | 276.15 | 276.90 | 44,191,944 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.55 | 286.10 | 287.30 | 24,126,940 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.77 | 290.00 | 292.36 | 15,357,813 | -0.21(-0.07%) |
Sep 23, 2021 | 291.87 | 293.87 | 290.58 | 292.56 | 19,045,440 | +0.96(+0.33%) |
Sep 22, 2021 | 289.80 | 293.21 | 287.63 | 291.61 | 27,256,578 | +3.69(+1.28%) |
Sep 21, 2021 | 288.79 | 290.59 | 287.20 | 287.92 | 22,888,570 | +0.49(+0.17%) |
Sep 20, 2021 | 289.41 | 291.45 | 282.76 | 287.43 | 39,170,756 | -5.44(-1.86%) |
Sep 17, 2021 | 297.07 | 297.39 | 292.54 | 292.87 | 42,361,756 | -5.25(-1.76%) |
Sep 16, 2021 | 296.67 | 298.14 | 293.74 | 298.11 | 20,005,234 | +0.41(+0.14%) |
Sep 15, 2021 | 296.18 | 298.19 | 294.77 | 297.70 | 29,026,980 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.14 | 292.79 | 22,327,306 | +2.74(+0.94%) |
Sep 13, 2021 | 290.60 | 291.57 | 287.21 | 290.05 | 24,216,916 | +1.25(+0.43%) |
Sep 10, 2021 | 291.45 | 292.92 | 288.48 | 288.80 | 20,153,448 | -1.50(-0.52%) |
Sep 09, 2021 | 293.80 | 295.08 | 290.06 | 290.31 | 20,393,432 | -2.91(-0.99%) |
Sep 08, 2021 | 292.78 | 293.59 | 290.52 | 293.22 | 15,404,788 | +0.05(+0.02%) |
Sep 07, 2021 | 293.98 | 294.06 | 291.24 | 293.17 | 17,592,858 | -0.94(-0.32%) |
Sep 03, 2021 | 293.96 | 295.53 | 293.25 | 294.11 | 15,104,584 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.28 | 293.17 | 294.12 | 16,678,655 | -0.66(-0.23%) |
Sep 01, 2021 | 295.79 | 298.06 | 294.45 | 294.78 | 19,428,658 | -0.05(-0.02%) |
Aug 31, 2021 | 297.31 | 297.39 | 294.46 | 294.83 | 26,909,928 | -1.67(-0.56%) |
Aug 30, 2021 | 294.08 | 297.12 | 294.03 | 296.50 | 16,801,586 | +3.78(+1.29%) |
Aug 27, 2021 | 292.01 | 293.84 | 289.90 | 292.72 | 23,146,538 | +0.62(+0.21%) |
Aug 26, 2021 | 293.96 | 295.37 | 291.97 | 292.11 | 18,061,840 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.48 | 293.40 | 294.96 | 20,711,758 | -0.60(-0.20%) |
Aug 24, 2021 | 297.90 | 298.51 | 294.95 | 295.55 | 18,597,510 | -1.91(-0.64%) |
Aug 23, 2021 | 296.16 | 298.27 | 294.80 | 297.47 | 23,364,972 | +0.21(+0.07%) |
Aug 20, 2021 | 292.72 | 298.70 | 291.10 | 297.25 | 41,794,000 | +7.41(+2.56%) |
Aug 19, 2021 | 281.95 | 290.52 | 281.90 | 289.84 | 30,556,292 | +5.90(+2.08%) |
Aug 18, 2021 | 285.22 | 287.94 | 283.49 | 283.94 | 22,331,492 | -1.75(-0.61%) |
Aug 17, 2021 | 285.02 | 286.03 | 283.74 | 285.69 | 20,574,554 | -1.54(-0.54%) |
Aug 16, 2021 | 285.80 | 287.38 | 282.71 | 287.23 | 23,096,194 | +1.76(+0.62%) |
Aug 13, 2021 | 282.18 | 285.51 | 282.04 | 285.46 | 18,721,488 | +2.96(+1.05%) |
Aug 12, 2021 | 279.40 | 282.66 | 279.12 | 282.50 | 14,945,551 | +2.79(+1.00%) |
Aug 11, 2021 | 279.97 | 281.38 | 278.65 | 279.71 | 14,315,652 | +0.50(+0.18%) |
Aug 10, 2021 | 281.52 | 281.95 | 278.02 | 279.22 | 19,088,096 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.20 | 280.55 | 281.06 | 16,530,104 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.20 | 280.37 | 282.16 | 17,020,778 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.33 | 278.88 | 282.22 | 14,256,599 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.47 | 279.24 | 16,605,827 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.99 | 276.84 | 279.88 | 18,332,456 | +2.23(+0.80%) |
Aug 02, 2021 | 279.14 | 279.54 | 276.58 | 277.65 | 16,684,950 | -0.08(-0.03%) |
Jul 30, 2021 | 277.98 | 279.43 | 276.75 | 277.73 | 21,486,830 | -1.53(-0.55%) |
Jul 29, 2021 | 279.02 | 281.34 | 278.87 | 279.25 | 18,619,322 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,429,896 | -0.31(-0.11%) |
Jul 27, 2021 | 282.13 | 282.27 | 275.81 | 279.31 | 34,347,648 | -2.45(-0.87%) |
Jul 26, 2021 | 281.71 | 282.38 | 279.41 | 281.76 | 23,763,030 | -0.61(-0.21%) |
Jul 23, 2021 | 280.12 | 282.67 | 279.27 | 282.37 | 23,357,156 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.20 | 276.27 | 278.92 | 23,975,924 | +4.62(+1.68%) |
Jul 21, 2021 | 271.87 | 274.42 | 270.30 | 274.30 | 25,208,104 | +2.03(+0.74%) |
Jul 20, 2021 | 271.02 | 273.88 | 269.29 | 272.28 | 26,933,796 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.30 | 267.53 | 270.02 | 33,782,204 | -3.65(-1.33%) |
Jul 16, 2021 | 274.96 | 276.94 | 272.41 | 273.67 | 26,864,472 | -0.27(-0.10%) |
Jul 15, 2021 | 274.89 | 275.38 | 272.77 | 273.94 | 23,187,112 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.51 | 273.48 | 275.38 | 23,708,984 | +1.49(+0.54%) |
Jul 13, 2021 | 270.52 | 275.71 | 270.39 | 273.89 | 26,792,198 | +3.57(+1.32%) |
Jul 12, 2021 | 272.12 | 272.71 | 269.61 | 270.33 | 19,418,162 | -0.60(-0.22%) |
Jul 09, 2021 | 268.77 | 271.04 | 268.38 | 270.93 | 24,537,562 | +0.51(+0.19%) |
Jul 08, 2021 | 269.92 | 271.70 | 267.94 | 270.42 | 25,249,730 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.62 | 270.16 | 272.87 | 23,842,576 | +2.21(+0.82%) |
Jul 06, 2021 | 271.02 | 272.32 | 267.38 | 270.66 | 32,366,340 | +0.00(+0.00%) |
Jul 02, 2021 | 265.94 | 270.99 | 265.63 | 270.66 | 27,159,556 | +5.91(+2.23%) |