Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 272.09 | 273.02 | 268.89 | 268.83 | 2,629,273 | -2.18(-0.80%) |
Sep 29, 2021 | 272.71 | 273.80 | 270.58 | 271.01 | 1,623,035 | -0.25(-0.09%) |
Sep 28, 2021 | 275.93 | 276.33 | 270.88 | 271.26 | 4,078,358 | -7.93(-2.84%) |
Sep 27, 2021 | 279.51 | 279.98 | 277.91 | 279.18 | 4,878,264 | -2.41(-0.86%) |
Sep 24, 2021 | 279.70 | 281.91 | 279.61 | 281.60 | 1,148,464 | +0.28(+0.10%) |
Sep 23, 2021 | 279.64 | 282.17 | 279.38 | 281.31 | 2,020,128 | +2.79(+1.00%) |
Sep 22, 2021 | 276.89 | 279.55 | 275.98 | 278.52 | 1,452,273 | +2.59(+0.94%) |
Sep 21, 2021 | 276.91 | 277.96 | 275.05 | 275.94 | 1,320,246 | +0.70(+0.26%) |
Sep 20, 2021 | 276.20 | 277.55 | 271.86 | 275.23 | 1,339,594 | -5.30(-1.89%) |
Sep 17, 2021 | 283.30 | 283.67 | 280.13 | 280.53 | 2,917,092 | -3.27(-1.15%) |
Sep 16, 2021 | 282.60 | 284.22 | 281.28 | 283.80 | 1,248,922 | +0.36(+0.13%) |
Sep 15, 2021 | 281.70 | 283.74 | 280.07 | 283.44 | 2,814,150 | +2.22(+0.79%) |
Sep 14, 2021 | 282.79 | 283.32 | 280.67 | 281.21 | 1,667,401 | -0.63(-0.22%) |
Sep 13, 2021 | 284.11 | 284.27 | 280.40 | 281.84 | 2,244,727 | -0.50(-0.18%) |
Sep 10, 2021 | 286.00 | 286.50 | 282.15 | 282.34 | 860,055 | -2.23(-0.79%) |
Sep 09, 2021 | 285.88 | 286.97 | 284.50 | 284.57 | 1,109,169 | -1.10(-0.38%) |
Sep 08, 2021 | 286.39 | 286.39 | 283.91 | 285.67 | 1,302,869 | -0.85(-0.30%) |
Sep 07, 2021 | 286.68 | 286.98 | 285.50 | 286.52 | 1,310,724 | -0.14(-0.05%) |
Sep 03, 2021 | 285.06 | 286.86 | 284.69 | 286.66 | 1,041,472 | +1.07(+0.37%) |
Sep 02, 2021 | 286.48 | 286.95 | 284.80 | 285.59 | 1,258,687 | -0.05(-0.02%) |
Sep 01, 2021 | 285.73 | 286.83 | 285.41 | 285.64 | 1,216,662 | +0.73(+0.25%) |
Aug 31, 2021 | 285.71 | 285.71 | 284.43 | 284.92 | 1,833,484 | -0.80(-0.28%) |
Aug 30, 2021 | 283.56 | 286.16 | 283.56 | 285.72 | 1,137,677 | +2.93(+1.04%) |
Aug 27, 2021 | 280.59 | 283.17 | 280.42 | 282.79 | 1,108,771 | +2.75(+0.98%) |
Aug 26, 2021 | 281.21 | 281.74 | 279.87 | 280.04 | 1,206,858 | -1.64(-0.58%) |
Aug 25, 2021 | 281.46 | 281.97 | 281.01 | 281.69 | 1,066,651 | +0.46(+0.16%) |
Aug 24, 2021 | 281.10 | 281.72 | 280.66 | 281.23 | 1,117,686 | +0.63(+0.22%) |
Aug 23, 2021 | 277.98 | 281.02 | 277.98 | 280.60 | 1,137,916 | +3.54(+1.28%) |
Aug 20, 2021 | 275.50 | 277.32 | 274.73 | 277.06 | 1,601,346 | +2.92(+1.06%) |
Aug 19, 2021 | 271.40 | 275.35 | 270.88 | 274.14 | 1,212,380 | +0.86(+0.32%) |
Aug 18, 2021 | 275.54 | 276.58 | 273.09 | 273.28 | 1,864,205 | -2.55(-0.92%) |
Aug 17, 2021 | 276.41 | 276.84 | 274.03 | 275.83 | 822,693 | -2.58(-0.93%) |
Aug 16, 2021 | 277.07 | 278.40 | 274.65 | 278.40 | 1,030,234 | +0.60(+0.21%) |
Aug 13, 2021 | 277.45 | 278.07 | 276.89 | 277.81 | 781,808 | +0.65(+0.23%) |
Aug 12, 2021 | 275.51 | 277.25 | 274.89 | 277.16 | 881,033 | +1.44(+0.52%) |
Aug 11, 2021 | 277.07 | 277.32 | 274.63 | 275.72 | 899,230 | -0.41(-0.15%) |
Aug 10, 2021 | 277.88 | 278.28 | 275.80 | 276.13 | 931,620 | -1.23(-0.44%) |
Aug 09, 2021 | 277.65 | 277.83 | 276.49 | 277.37 | 1,731,466 | -0.01(-0.00%) |
Aug 06, 2021 | 278.03 | 278.41 | 276.56 | 277.38 | 1,445,800 | -1.07(-0.38%) |
Aug 05, 2021 | 277.15 | 278.49 | 276.48 | 278.44 | 2,301,211 | +1.89(+0.68%) |
Aug 04, 2021 | 276.14 | 277.31 | 275.56 | 276.55 | 764,668 | +0.23(+0.08%) |
Aug 03, 2021 | 275.23 | 276.42 | 273.09 | 276.33 | 1,315,709 | +1.82(+0.66%) |
Aug 02, 2021 | 276.05 | 276.27 | 274.23 | 274.51 | 1,631,340 | -0.38(-0.14%) |
Jul 30, 2021 | 273.88 | 275.66 | 273.88 | 274.89 | 1,166,979 | -1.83(-0.66%) |
Jul 29, 2021 | 276.16 | 277.82 | 276.09 | 276.72 | 1,133,879 | +0.47(+0.17%) |
Jul 28, 2021 | 276.49 | 277.28 | 274.55 | 276.25 | 1,165,084 | +0.56(+0.20%) |
Jul 27, 2021 | 278.17 | 278.17 | 272.85 | 275.69 | 1,212,563 | -2.66(-0.96%) |
Jul 26, 2021 | 277.89 | 278.62 | 277.27 | 278.36 | 1,192,699 | +0.08(+0.03%) |
Jul 23, 2021 | 275.82 | 278.57 | 275.48 | 278.28 | 1,638,505 | +3.84(+1.40%) |
Jul 22, 2021 | 273.11 | 274.57 | 272.76 | 274.44 | 487,333 | +1.80(+0.66%) |
Jul 21, 2021 | 270.82 | 272.70 | 270.51 | 272.63 | 1,217,860 | +1.96(+0.72%) |
Jul 20, 2021 | 267.33 | 271.76 | 266.36 | 270.68 | 5,115,034 | +4.20(+1.58%) |
Jul 19, 2021 | 266.31 | 267.01 | 264.50 | 266.48 | 2,629,379 | -2.90(-1.08%) |
Jul 16, 2021 | 271.98 | 272.44 | 269.03 | 269.37 | 1,745,873 | -1.80(-0.66%) |
Jul 15, 2021 | 272.51 | 272.78 | 269.61 | 271.18 | 934,031 | -1.64(-0.60%) |
Jul 14, 2021 | 274.26 | 274.60 | 272.14 | 272.81 | 1,747,294 | +0.36(+0.13%) |
Jul 13, 2021 | 272.57 | 274.57 | 271.88 | 272.45 | 2,304,116 | -0.39(-0.14%) |
Jul 12, 2021 | 272.92 | 273.40 | 272.01 | 272.84 | 1,320,776 | +0.48(+0.18%) |
Jul 09, 2021 | 270.27 | 272.55 | 269.93 | 272.36 | 1,503,070 | +2.17(+0.80%) |
Jul 08, 2021 | 267.88 | 270.88 | 266.91 | 270.19 | 1,155,744 | -1.86(-0.68%) |
Jul 07, 2021 | 272.67 | 272.91 | 270.32 | 272.05 | 1,237,997 | +0.87(+0.32%) |
Jul 06, 2021 | 270.33 | 271.42 | 268.76 | 271.18 | 1,010,424 | +1.48(+0.55%) |
Jul 02, 2021 | 267.88 | 269.97 | 267.87 | 269.70 | 1,473,685 | +2.94(+1.10%) |