Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 279.03 | 281.10 | 275.04 | 275.16 | 33,168,810 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.39 | 277.36 | 26,955,948 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.98 | 276.14 | 276.89 | 44,192,912 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.54 | 286.10 | 287.29 | 24,127,468 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.76 | 289.99 | 292.35 | 15,358,149 | -0.20(-0.07%) |
Sep 23, 2021 | 291.86 | 293.87 | 290.58 | 292.56 | 19,045,856 | +0.96(+0.33%) |
Sep 22, 2021 | 289.79 | 293.20 | 287.63 | 291.60 | 27,257,176 | +3.69(+1.28%) |
Sep 21, 2021 | 288.78 | 290.58 | 287.20 | 287.91 | 22,889,072 | +0.49(+0.17%) |
Sep 20, 2021 | 289.40 | 291.44 | 282.75 | 287.42 | 39,171,616 | -5.44(-1.86%) |
Sep 17, 2021 | 297.06 | 297.38 | 292.53 | 292.86 | 42,362,684 | -5.24(-1.76%) |
Sep 16, 2021 | 296.66 | 298.13 | 293.73 | 298.11 | 20,005,672 | +0.41(+0.14%) |
Sep 15, 2021 | 296.17 | 298.18 | 294.76 | 297.69 | 29,027,616 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.13 | 292.78 | 22,327,796 | +2.73(+0.94%) |
Sep 13, 2021 | 290.60 | 291.56 | 287.21 | 290.05 | 24,217,446 | +1.25(+0.43%) |
Sep 10, 2021 | 291.44 | 292.91 | 288.48 | 288.80 | 20,153,888 | -1.50(-0.52%) |
Sep 09, 2021 | 293.79 | 295.08 | 290.06 | 290.30 | 20,393,878 | -2.91(-0.99%) |
Sep 08, 2021 | 292.77 | 293.58 | 290.51 | 293.21 | 15,405,125 | +0.05(+0.02%) |
Sep 07, 2021 | 293.97 | 294.05 | 291.23 | 293.16 | 17,593,244 | -0.94(-0.32%) |
Sep 03, 2021 | 293.95 | 295.53 | 293.24 | 294.10 | 15,104,915 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.27 | 293.16 | 294.11 | 16,679,021 | -0.66(-0.23%) |
Sep 01, 2021 | 295.78 | 298.06 | 294.44 | 294.77 | 19,429,084 | -0.05(-0.02%) |
Aug 31, 2021 | 297.30 | 297.38 | 294.45 | 294.82 | 26,910,516 | -1.67(-0.56%) |
Aug 30, 2021 | 294.07 | 297.11 | 294.02 | 296.49 | 16,801,954 | +3.78(+1.29%) |
Aug 27, 2021 | 292.00 | 293.84 | 289.89 | 292.71 | 23,147,046 | +0.62(+0.21%) |
Aug 26, 2021 | 293.95 | 295.36 | 291.96 | 292.10 | 18,062,236 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.47 | 293.40 | 294.95 | 20,712,212 | -0.59(-0.20%) |
Aug 24, 2021 | 297.89 | 298.50 | 294.94 | 295.55 | 18,597,918 | -1.91(-0.64%) |
Aug 23, 2021 | 296.15 | 298.26 | 294.79 | 297.46 | 23,365,484 | +0.21(+0.07%) |
Aug 20, 2021 | 292.71 | 298.69 | 291.09 | 297.25 | 41,794,916 | +7.41(+2.56%) |
Aug 19, 2021 | 281.94 | 290.52 | 281.89 | 289.83 | 30,556,962 | +5.90(+2.08%) |
Aug 18, 2021 | 285.21 | 287.93 | 283.49 | 283.93 | 22,331,982 | -1.75(-0.61%) |
Aug 17, 2021 | 285.01 | 286.02 | 283.73 | 285.68 | 20,575,004 | -1.54(-0.54%) |
Aug 16, 2021 | 285.79 | 287.37 | 282.70 | 287.22 | 23,096,698 | +1.76(+0.62%) |
Aug 13, 2021 | 282.17 | 285.51 | 282.04 | 285.46 | 18,721,896 | +2.96(+1.05%) |
Aug 12, 2021 | 279.39 | 282.65 | 279.11 | 282.50 | 14,945,877 | +2.79(+1.00%) |
Aug 11, 2021 | 279.96 | 281.37 | 278.64 | 279.71 | 14,315,964 | +0.50(+0.18%) |
Aug 10, 2021 | 281.51 | 281.95 | 278.01 | 279.21 | 19,088,512 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.19 | 280.55 | 281.05 | 16,530,465 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.19 | 280.36 | 282.15 | 17,021,150 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.32 | 278.88 | 282.21 | 14,256,910 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.46 | 279.23 | 16,606,189 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.98 | 276.83 | 279.87 | 18,332,858 | +2.23(+0.80%) |
Aug 02, 2021 | 279.13 | 279.54 | 276.58 | 277.64 | 16,685,314 | -0.08(-0.03%) |
Jul 30, 2021 | 277.97 | 279.42 | 276.74 | 277.72 | 21,487,298 | -1.53(-0.55%) |
Jul 29, 2021 | 279.01 | 281.33 | 278.86 | 279.25 | 18,619,728 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,430,648 | -0.31(-0.11%) |
Jul 27, 2021 | 282.12 | 282.27 | 275.81 | 279.31 | 34,348,400 | -2.45(-0.87%) |
Jul 26, 2021 | 281.70 | 282.38 | 279.41 | 281.75 | 23,763,550 | -0.60(-0.21%) |
Jul 23, 2021 | 280.12 | 282.66 | 279.27 | 282.36 | 23,357,666 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.19 | 276.27 | 278.92 | 23,976,448 | +4.62(+1.68%) |
Jul 21, 2021 | 271.86 | 274.41 | 270.29 | 274.30 | 25,208,654 | +2.03(+0.74%) |
Jul 20, 2021 | 271.01 | 273.88 | 269.29 | 272.27 | 26,934,384 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.29 | 267.52 | 270.02 | 33,782,940 | -3.65(-1.33%) |
Jul 16, 2021 | 274.95 | 276.93 | 272.41 | 273.66 | 26,865,060 | -0.27(-0.10%) |
Jul 15, 2021 | 274.88 | 275.38 | 272.77 | 273.94 | 23,187,618 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.50 | 273.47 | 275.38 | 23,709,502 | +1.49(+0.54%) |
Jul 13, 2021 | 270.51 | 275.71 | 270.39 | 273.89 | 26,792,782 | +3.57(+1.32%) |
Jul 12, 2021 | 272.11 | 272.71 | 269.60 | 270.32 | 19,418,586 | -0.60(-0.22%) |
Jul 09, 2021 | 268.76 | 271.03 | 268.37 | 270.92 | 24,538,098 | +0.51(+0.19%) |
Jul 08, 2021 | 269.91 | 271.69 | 267.93 | 270.42 | 25,250,280 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.61 | 270.15 | 272.86 | 23,843,098 | +2.21(+0.82%) |
Jul 06, 2021 | 271.01 | 272.32 | 267.38 | 270.65 | 32,367,048 | +0.00(+0.00%) |
Jul 02, 2021 | 265.93 | 270.98 | 265.62 | 270.65 | 27,160,150 | +5.91(+2.23%) |