Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 286.07 | 286.79 | 279.76 | 279.81 | 1,552,190 | -5.37(-1.88%) |
Sep 29, 2021 | 284.22 | 286.91 | 283.29 | 285.17 | 768,282 | +1.96(+0.69%) |
Sep 28, 2021 | 286.71 | 288.69 | 281.81 | 283.21 | 1,191,531 | -4.65(-1.62%) |
Sep 27, 2021 | 293.65 | 293.74 | 284.95 | 287.86 | 1,356,993 | -5.06(-1.73%) |
Sep 24, 2021 | 291.76 | 294.41 | 290.57 | 292.93 | 910,889 | +0.86(+0.30%) |
Sep 23, 2021 | 293.74 | 296.02 | 291.11 | 292.06 | 1,435,277 | -0.77(-0.26%) |
Sep 22, 2021 | 286.80 | 293.66 | 285.93 | 292.84 | 1,353,997 | +7.98(+2.80%) |
Sep 21, 2021 | 283.19 | 285.93 | 282.79 | 284.86 | 1,067,106 | +2.86(+1.01%) |
Sep 20, 2021 | 279.46 | 282.48 | 278.98 | 282.00 | 1,477,097 | -1.19(-0.42%) |
Sep 17, 2021 | 283.55 | 286.77 | 282.84 | 283.19 | 1,719,132 | -2.84(-0.99%) |
Sep 16, 2021 | 287.09 | 288.14 | 284.65 | 286.03 | 832,818 | -1.50(-0.52%) |
Sep 15, 2021 | 286.31 | 288.92 | 283.65 | 287.53 | 1,759,559 | +1.93(+0.68%) |
Sep 14, 2021 | 287.21 | 287.38 | 283.97 | 285.60 | 1,387,795 | -0.84(-0.29%) |
Sep 13, 2021 | 288.84 | 289.07 | 284.73 | 286.44 | 1,099,855 | +0.25(+0.09%) |
Sep 10, 2021 | 286.58 | 287.92 | 284.52 | 286.20 | 1,010,681 | -0.08(-0.03%) |
Sep 09, 2021 | 283.02 | 288.31 | 283.02 | 286.28 | 1,526,904 | +4.15(+1.47%) |
Sep 08, 2021 | 281.85 | 282.91 | 280.56 | 282.13 | 1,303,173 | +0.16(+0.06%) |
Sep 07, 2021 | 284.31 | 284.80 | 280.96 | 281.97 | 991,128 | -3.38(-1.18%) |
Sep 03, 2021 | 284.07 | 286.06 | 283.46 | 285.35 | 1,011,492 | +0.84(+0.30%) |
Sep 02, 2021 | 283.88 | 284.51 | 281.66 | 284.50 | 2,022,287 | +2.13(+0.76%) |
Sep 01, 2021 | 279.94 | 283.18 | 277.75 | 282.37 | 1,189,695 | +1.50(+0.53%) |
Aug 31, 2021 | 279.03 | 282.40 | 277.48 | 280.87 | 1,587,193 | +1.49(+0.53%) |
Aug 30, 2021 | 279.62 | 282.14 | 279.06 | 279.38 | 1,334,305 | +0.21(+0.07%) |
Aug 27, 2021 | 275.85 | 279.82 | 275.44 | 279.18 | 1,421,280 | +3.95(+1.43%) |
Aug 26, 2021 | 276.25 | 277.11 | 273.94 | 275.23 | 1,390,905 | +0.13(+0.05%) |
Aug 25, 2021 | 273.29 | 276.69 | 272.37 | 275.11 | 1,573,173 | +1.45(+0.53%) |
Aug 24, 2021 | 272.38 | 275.82 | 272.04 | 273.66 | 1,184,391 | +0.96(+0.35%) |
Aug 23, 2021 | 274.78 | 276.40 | 272.55 | 272.70 | 1,705,915 | -0.84(-0.31%) |
Aug 20, 2021 | 270.77 | 275.24 | 269.91 | 273.54 | 2,234,178 | +3.23(+1.20%) |
Aug 19, 2021 | 269.10 | 271.98 | 269.02 | 270.31 | 1,421,645 | -0.59(-0.22%) |
Aug 18, 2021 | 274.60 | 275.01 | 270.84 | 270.89 | 1,436,219 | -4.04(-1.47%) |
Aug 17, 2021 | 273.10 | 275.20 | 272.60 | 274.94 | 1,795,671 | +1.11(+0.40%) |
Aug 16, 2021 | 271.19 | 273.92 | 270.56 | 273.83 | 1,570,846 | +2.38(+0.88%) |
Aug 13, 2021 | 270.21 | 272.06 | 269.56 | 271.45 | 1,652,612 | +2.19(+0.81%) |
Aug 12, 2021 | 267.09 | 269.67 | 266.03 | 269.26 | 1,748,917 | +1.79(+0.67%) |
Aug 11, 2021 | 262.51 | 267.67 | 262.51 | 267.47 | 1,570,153 | +5.69(+2.17%) |
Aug 10, 2021 | 259.47 | 262.89 | 258.99 | 261.78 | 1,559,889 | +3.45(+1.33%) |
Aug 09, 2021 | 255.76 | 258.75 | 255.08 | 258.33 | 1,478,333 | +2.27(+0.89%) |
Aug 06, 2021 | 258.05 | 258.20 | 255.17 | 256.06 | 2,051,862 | -0.86(-0.34%) |
Aug 05, 2021 | 255.10 | 256.92 | 253.85 | 256.92 | 2,945,359 | +2.93(+1.15%) |
Aug 04, 2021 | 257.40 | 259.15 | 253.84 | 254.00 | 2,957,249 | -4.55(-1.76%) |
Aug 03, 2021 | 255.31 | 261.76 | 254.62 | 258.55 | 3,211,262 | +4.03(+1.58%) |
Aug 02, 2021 | 256.45 | 257.09 | 253.90 | 254.51 | 1,643,173 | -0.09(-0.03%) |
Jul 30, 2021 | 256.91 | 259.46 | 252.11 | 254.60 | 3,817,641 | -3.16(-1.23%) |
Jul 29, 2021 | 257.99 | 259.06 | 256.21 | 257.76 | 4,788,490 | +1.45(+0.56%) |
Jul 28, 2021 | 255.06 | 259.16 | 251.99 | 256.32 | 6,432,746 | +2.65(+1.04%) |
Jul 27, 2021 | 245.15 | 254.24 | 244.53 | 253.67 | 7,380,964 | +7.84(+3.19%) |
Jul 26, 2021 | 240.47 | 251.37 | 239.91 | 245.83 | 13,098,890 | +18.65(+8.21%) |
Jul 23, 2021 | 228.07 | 228.76 | 227.00 | 227.19 | 918,055 | -0.03(-0.01%) |
Jul 22, 2021 | 224.86 | 228.29 | 224.86 | 227.22 | 1,764,268 | +2.39(+1.06%) |
Jul 21, 2021 | 224.37 | 230.99 | 224.37 | 224.82 | 2,731,962 | +1.24(+0.56%) |
Jul 20, 2021 | 221.78 | 225.08 | 221.62 | 223.58 | 1,234,494 | +1.95(+0.88%) |
Jul 19, 2021 | 225.53 | 225.53 | 218.11 | 221.63 | 1,547,751 | -4.83(-2.13%) |
Jul 16, 2021 | 226.50 | 227.53 | 224.94 | 226.46 | 2,102,153 | +0.46(+0.20%) |
Jul 15, 2021 | 223.82 | 227.43 | 223.82 | 226.00 | 1,587,387 | +0.81(+0.36%) |
Jul 14, 2021 | 226.68 | 227.37 | 222.99 | 225.18 | 1,363,899 | -1.18(-0.52%) |
Jul 13, 2021 | 227.64 | 228.16 | 225.77 | 226.37 | 1,393,069 | -1.12(-0.49%) |
Jul 12, 2021 | 230.37 | 231.19 | 226.28 | 227.49 | 1,348,257 | -3.44(-1.49%) |
Jul 09, 2021 | 231.82 | 232.58 | 229.68 | 230.93 | 1,403,201 | +1.07(+0.47%) |
Jul 08, 2021 | 231.62 | 232.40 | 229.00 | 229.86 | 1,091,030 | -3.75(-1.61%) |
Jul 07, 2021 | 231.62 | 234.26 | 231.62 | 233.61 | 978,513 | +1.30(+0.56%) |
Jul 06, 2021 | 233.64 | 234.09 | 231.08 | 232.31 | 1,422,759 | -1.83(-0.78%) |
Jul 02, 2021 | 233.59 | 235.90 | 233.27 | 234.14 | 948,333 | +0.89(+0.38%) |