Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 278.54 | 280.60 | 274.55 | 274.68 | 33,227,866 | -2.19(-0.79%) |
Sep 29, 2021 | 277.94 | 279.57 | 275.90 | 276.87 | 27,003,942 | +0.47(+0.17%) |
Sep 28, 2021 | 282.52 | 283.48 | 275.65 | 276.40 | 44,271,596 | -10.38(-3.62%) |
Sep 27, 2021 | 288.70 | 289.02 | 285.59 | 286.78 | 24,170,426 | -5.05(-1.73%) |
Sep 24, 2021 | 290.74 | 292.24 | 289.47 | 291.83 | 15,385,494 | -0.20(-0.07%) |
Sep 23, 2021 | 291.35 | 293.34 | 290.06 | 292.04 | 19,079,766 | +0.96(+0.33%) |
Sep 22, 2021 | 289.28 | 292.68 | 287.12 | 291.08 | 27,305,706 | +3.69(+1.28%) |
Sep 21, 2021 | 288.26 | 290.07 | 286.69 | 287.40 | 22,929,824 | +0.49(+0.17%) |
Sep 20, 2021 | 288.89 | 290.93 | 282.25 | 286.91 | 39,241,360 | -5.43(-1.86%) |
Sep 17, 2021 | 296.53 | 296.85 | 292.01 | 292.34 | 42,438,108 | -5.24(-1.76%) |
Sep 16, 2021 | 296.13 | 297.60 | 293.21 | 297.57 | 20,041,292 | +0.41(+0.14%) |
Sep 15, 2021 | 295.64 | 297.65 | 294.24 | 297.17 | 29,079,298 | +4.90(+1.68%) |
Sep 14, 2021 | 292.04 | 293.82 | 290.62 | 292.26 | 22,367,550 | +2.73(+0.94%) |
Sep 13, 2021 | 290.08 | 291.04 | 286.69 | 289.53 | 24,260,564 | +1.25(+0.43%) |
Sep 10, 2021 | 290.93 | 292.39 | 287.96 | 288.29 | 20,189,772 | -1.50(-0.52%) |
Sep 09, 2021 | 293.27 | 294.55 | 289.54 | 289.79 | 20,430,188 | -2.90(-0.99%) |
Sep 08, 2021 | 292.25 | 293.06 | 290.00 | 292.69 | 15,432,554 | +0.05(+0.02%) |
Sep 07, 2021 | 293.45 | 293.53 | 290.71 | 292.64 | 17,624,568 | -0.94(-0.32%) |
Sep 03, 2021 | 293.43 | 295.00 | 292.72 | 293.58 | 15,131,809 | -0.01(-0.00%) |
Sep 02, 2021 | 294.61 | 295.74 | 292.64 | 293.59 | 16,708,717 | -0.66(-0.23%) |
Sep 01, 2021 | 295.25 | 297.53 | 293.92 | 294.25 | 19,463,676 | -0.05(-0.02%) |
Aug 31, 2021 | 296.78 | 296.85 | 293.93 | 294.30 | 26,958,430 | -1.67(-0.56%) |
Aug 30, 2021 | 293.55 | 296.58 | 293.50 | 295.97 | 16,831,870 | +3.77(+1.29%) |
Aug 27, 2021 | 291.48 | 293.31 | 289.38 | 292.19 | 23,188,258 | +0.61(+0.21%) |
Aug 26, 2021 | 293.43 | 294.83 | 291.44 | 291.58 | 18,094,396 | -2.85(-0.97%) |
Aug 25, 2021 | 296.66 | 296.94 | 292.88 | 294.43 | 20,749,088 | -0.60(-0.20%) |
Aug 24, 2021 | 297.36 | 297.98 | 294.42 | 295.02 | 18,631,030 | -1.91(-0.64%) |
Aug 23, 2021 | 295.62 | 297.73 | 294.27 | 296.93 | 23,407,084 | +0.22(+0.07%) |
Aug 20, 2021 | 292.19 | 298.16 | 290.58 | 296.72 | 41,869,328 | +7.40(+2.56%) |
Aug 19, 2021 | 281.44 | 290.00 | 281.39 | 289.32 | 30,611,368 | +5.89(+2.08%) |
Aug 18, 2021 | 284.71 | 287.42 | 282.98 | 283.43 | 22,371,742 | -1.75(-0.61%) |
Aug 17, 2021 | 284.50 | 285.51 | 283.23 | 285.18 | 20,611,638 | -1.54(-0.54%) |
Aug 16, 2021 | 285.28 | 286.86 | 282.20 | 286.71 | 23,137,822 | +1.76(+0.62%) |
Aug 13, 2021 | 281.67 | 285.00 | 281.54 | 284.95 | 18,755,232 | +2.96(+1.05%) |
Aug 12, 2021 | 278.90 | 282.15 | 278.62 | 281.99 | 14,972,489 | +2.78(+1.00%) |
Aug 11, 2021 | 279.46 | 280.87 | 278.15 | 279.21 | 14,341,455 | +0.50(+0.18%) |
Aug 10, 2021 | 281.01 | 281.45 | 277.52 | 278.71 | 19,122,500 | -1.84(-0.66%) |
Aug 09, 2021 | 281.93 | 283.69 | 280.05 | 280.55 | 16,559,898 | -1.10(-0.39%) |
Aug 06, 2021 | 280.73 | 281.69 | 279.87 | 281.65 | 17,051,456 | -0.06(-0.02%) |
Aug 05, 2021 | 279.14 | 281.82 | 278.38 | 281.71 | 14,282,295 | +2.98(+1.07%) |
Aug 04, 2021 | 278.50 | 279.83 | 276.97 | 278.73 | 16,635,757 | -0.64(-0.23%) |
Aug 03, 2021 | 277.72 | 279.48 | 276.34 | 279.38 | 18,365,500 | +2.23(+0.80%) |
Aug 02, 2021 | 278.64 | 279.04 | 276.09 | 277.15 | 16,715,023 | -0.08(-0.03%) |
Jul 30, 2021 | 277.48 | 278.93 | 276.25 | 277.23 | 21,525,558 | -1.53(-0.55%) |
Jul 29, 2021 | 278.51 | 280.83 | 278.36 | 278.75 | 18,652,882 | +0.25(+0.09%) |
Jul 28, 2021 | 281.19 | 282.31 | 276.17 | 278.50 | 34,491,952 | -0.31(-0.11%) |
Jul 27, 2021 | 281.62 | 281.76 | 275.32 | 278.81 | 34,409,556 | -2.44(-0.87%) |
Jul 26, 2021 | 281.20 | 281.88 | 278.91 | 281.25 | 23,805,862 | -0.60(-0.21%) |
Jul 23, 2021 | 279.62 | 282.16 | 278.77 | 281.86 | 23,399,256 | +3.44(+1.23%) |
Jul 22, 2021 | 276.18 | 278.69 | 275.77 | 278.42 | 24,019,138 | +4.61(+1.68%) |
Jul 21, 2021 | 271.38 | 273.93 | 269.81 | 273.81 | 25,253,538 | +2.02(+0.74%) |
Jul 20, 2021 | 270.53 | 273.39 | 268.81 | 271.79 | 26,982,344 | +2.25(+0.83%) |
Jul 19, 2021 | 271.12 | 272.81 | 267.05 | 269.54 | 33,843,092 | -3.64(-1.33%) |
Jul 16, 2021 | 274.46 | 276.44 | 271.92 | 273.18 | 26,912,894 | -0.27(-0.10%) |
Jul 15, 2021 | 274.39 | 274.89 | 272.28 | 273.45 | 23,228,906 | -1.44(-0.52%) |
Jul 14, 2021 | 274.73 | 276.01 | 272.98 | 274.89 | 23,751,718 | +1.49(+0.54%) |
Jul 13, 2021 | 270.03 | 275.22 | 269.91 | 273.40 | 26,840,488 | +3.56(+1.32%) |
Jul 12, 2021 | 271.63 | 272.22 | 269.12 | 269.84 | 19,453,162 | -0.60(-0.22%) |
Jul 09, 2021 | 268.28 | 270.55 | 267.89 | 270.44 | 24,581,790 | +0.51(+0.19%) |
Jul 08, 2021 | 269.43 | 271.21 | 267.46 | 269.94 | 25,295,240 | -2.44(-0.90%) |
Jul 07, 2021 | 271.86 | 273.12 | 269.67 | 272.38 | 23,885,552 | +2.21(+0.82%) |
Jul 06, 2021 | 270.53 | 271.83 | 266.90 | 270.17 | 32,424,678 | +0.00(+0.00%) |
Jul 02, 2021 | 265.46 | 270.50 | 265.15 | 270.17 | 27,208,510 | +5.90(+2.23%) |