Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 270.30 | 273.90 | 270.09 | 270.87 | 5,231,554 | +0.72(+0.27%) |
Sep 29, 2021 | 273.13 | 274.32 | 268.89 | 270.15 | 4,365,178 | -1.78(-0.65%) |
Sep 28, 2021 | 274.75 | 276.34 | 269.69 | 271.93 | 7,135,777 | -7.39(-2.65%) |
Sep 27, 2021 | 282.07 | 283.39 | 278.68 | 279.31 | 5,948,119 | -5.94(-2.08%) |
Sep 24, 2021 | 278.14 | 285.99 | 277.85 | 285.26 | 13,385,954 | +7.76(+2.80%) |
Sep 23, 2021 | 269.65 | 279.03 | 266.06 | 277.50 | 15,631,802 | +18.67(+7.21%) |
Sep 22, 2021 | 258.56 | 260.02 | 255.88 | 258.83 | 4,360,038 | +1.20(+0.47%) |
Sep 21, 2021 | 259.13 | 262.21 | 257.43 | 257.63 | 6,047,508 | -0.25(-0.10%) |
Sep 20, 2021 | 256.25 | 258.88 | 254.61 | 257.88 | 5,993,053 | -2.31(-0.89%) |
Sep 17, 2021 | 258.93 | 261.36 | 258.34 | 260.19 | 7,892,082 | +0.17(+0.07%) |
Sep 16, 2021 | 255.20 | 260.88 | 254.78 | 260.02 | 5,126,100 | +4.19(+1.64%) |
Sep 15, 2021 | 254.21 | 256.41 | 252.62 | 255.83 | 4,769,975 | +1.79(+0.70%) |
Sep 14, 2021 | 253.78 | 254.78 | 252.67 | 254.04 | 4,102,469 | +0.26(+0.10%) |
Sep 13, 2021 | 256.67 | 257.35 | 251.86 | 253.78 | 5,262,740 | -3.08(-1.20%) |
Sep 10, 2021 | 260.66 | 261.19 | 256.17 | 256.86 | 5,293,902 | -3.54(-1.36%) |
Sep 09, 2021 | 261.48 | 263.37 | 260.11 | 260.40 | 4,131,220 | -1.88(-0.72%) |
Sep 08, 2021 | 263.28 | 263.93 | 261.24 | 262.28 | 3,855,559 | -2.59(-0.98%) |
Sep 07, 2021 | 266.19 | 267.55 | 263.73 | 264.86 | 4,679,119 | -1.87(-0.70%) |
Sep 03, 2021 | 263.26 | 267.06 | 261.46 | 266.73 | 7,367,167 | +2.93(+1.11%) |
Sep 02, 2021 | 268.65 | 268.90 | 263.58 | 263.81 | 4,504,949 | -4.17(-1.55%) |
Sep 01, 2021 | 265.92 | 272.90 | 265.24 | 267.97 | 7,197,320 | +3.05(+1.15%) |
Aug 31, 2021 | 264.43 | 266.42 | 262.36 | 264.92 | 5,908,913 | +0.30(+0.11%) |
Aug 30, 2021 | 265.46 | 267.23 | 264.40 | 264.62 | 5,736,907 | -1.56(-0.59%) |
Aug 27, 2021 | 267.51 | 270.56 | 265.08 | 266.18 | 8,002,963 | -1.26(-0.47%) |
Aug 26, 2021 | 269.45 | 274.86 | 267.01 | 267.44 | 19,008,734 | +6.93(+2.66%) |
Aug 25, 2021 | 260.52 | 261.56 | 258.41 | 260.51 | 9,674,129 | +1.19(+0.46%) |
Aug 24, 2021 | 261.58 | 262.16 | 258.72 | 259.32 | 6,690,295 | -0.86(-0.33%) |
Aug 23, 2021 | 256.67 | 261.51 | 256.24 | 260.18 | 7,612,528 | +4.38(+1.71%) |
Aug 20, 2021 | 252.67 | 257.53 | 252.28 | 255.80 | 5,518,667 | +3.06(+1.21%) |
Aug 19, 2021 | 248.84 | 255.09 | 248.06 | 252.74 | 6,610,267 | +1.85(+0.74%) |
Aug 18, 2021 | 247.68 | 256.46 | 247.40 | 250.89 | 8,315,455 | +4.22(+1.71%) |
Aug 17, 2021 | 247.94 | 248.88 | 245.62 | 246.67 | 3,475,939 | -2.21(-0.89%) |
Aug 16, 2021 | 249.84 | 250.67 | 244.15 | 248.88 | 4,056,315 | -2.36(-0.94%) |
Aug 13, 2021 | 251.38 | 253.44 | 248.54 | 251.23 | 6,064,384 | +3.17(+1.28%) |
Aug 12, 2021 | 242.18 | 248.11 | 241.61 | 248.07 | 4,474,203 | +6.10(+2.52%) |
Aug 11, 2021 | 244.35 | 245.83 | 239.79 | 241.96 | 4,003,960 | -1.11(-0.46%) |
Aug 10, 2021 | 250.54 | 250.92 | 242.72 | 243.07 | 4,434,964 | -5.92(-2.38%) |
Aug 09, 2021 | 251.09 | 252.09 | 247.53 | 249.00 | 3,314,426 | -1.27(-0.51%) |
Aug 06, 2021 | 248.91 | 251.75 | 248.90 | 250.26 | 4,050,674 | +0.03(+0.01%) |
Aug 05, 2021 | 244.36 | 250.57 | 243.22 | 250.23 | 5,240,920 | +6.38(+2.62%) |
Aug 04, 2021 | 241.31 | 244.33 | 239.36 | 243.85 | 4,129,945 | +3.04(+1.26%) |
Aug 03, 2021 | 241.06 | 242.73 | 238.73 | 240.81 | 3,080,279 | +0.27(+0.11%) |
Aug 02, 2021 | 241.99 | 242.15 | 238.57 | 240.55 | 3,529,538 | -1.07(-0.44%) |
Jul 30, 2021 | 242.68 | 243.92 | 241.31 | 241.61 | 3,755,405 | -2.11(-0.86%) |
Jul 29, 2021 | 243.17 | 245.84 | 243.17 | 243.72 | 3,276,829 | +0.08(+0.03%) |
Jul 28, 2021 | 243.50 | 245.76 | 242.68 | 243.64 | 4,104,257 | +0.45(+0.19%) |
Jul 27, 2021 | 246.89 | 247.81 | 240.88 | 243.19 | 6,359,925 | -4.08(-1.65%) |
Jul 26, 2021 | 247.88 | 248.16 | 245.50 | 247.28 | 3,965,989 | -0.65(-0.26%) |
Jul 23, 2021 | 249.67 | 250.23 | 246.36 | 247.93 | 5,884,952 | -0.03(-0.01%) |
Jul 22, 2021 | 243.18 | 248.38 | 243.02 | 247.96 | 7,876,708 | +6.16(+2.55%) |
Jul 21, 2021 | 241.12 | 242.66 | 237.96 | 241.79 | 15,353,200 | +2.00(+0.83%) |
Jul 20, 2021 | 238.39 | 242.86 | 235.96 | 239.80 | 8,556,861 | +2.56(+1.08%) |
Jul 19, 2021 | 236.53 | 238.19 | 234.00 | 237.24 | 8,888,847 | -0.88(-0.37%) |
Jul 16, 2021 | 237.99 | 240.57 | 237.46 | 238.12 | 7,297,634 | +0.85(+0.36%) |
Jul 15, 2021 | 240.91 | 241.71 | 235.51 | 237.27 | 7,920,605 | -4.84(-2.00%) |
Jul 14, 2021 | 244.18 | 245.82 | 239.56 | 242.11 | 6,383,006 | -1.59(-0.65%) |
Jul 13, 2021 | 241.97 | 246.83 | 241.37 | 243.70 | 6,707,946 | +1.11(+0.46%) |
Jul 12, 2021 | 246.90 | 246.94 | 241.53 | 242.59 | 5,610,177 | -2.15(-0.88%) |
Jul 09, 2021 | 245.27 | 247.68 | 243.77 | 244.74 | 4,219,050 | -0.74(-0.30%) |
Jul 08, 2021 | 244.52 | 246.26 | 241.50 | 245.48 | 5,166,074 | -2.64(-1.06%) |
Jul 07, 2021 | 252.67 | 253.17 | 247.54 | 248.12 | 5,107,545 | -1.81(-0.72%) |
Jul 06, 2021 | 248.68 | 252.59 | 248.05 | 249.92 | 5,596,322 | +2.05(+0.83%) |
Jul 02, 2021 | 246.60 | 248.63 | 245.52 | 247.88 | 4,079,831 | +3.22(+1.31%) |