Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 271.46 | 272.70 | 267.71 | 267.44 | 48,777 | -2.69(-1.00%) |
Sep 29, 2021 | 269.99 | 271.61 | 269.62 | 270.13 | 94,653 | +1.91(+0.71%) |
Sep 28, 2021 | 271.96 | 271.96 | 267.64 | 268.22 | 103,085 | -5.15(-1.88%) |
Sep 27, 2021 | 276.70 | 276.70 | 273.12 | 273.37 | 52,395 | -4.20(-1.51%) |
Sep 24, 2021 | 278.14 | 279.02 | 277.20 | 277.56 | 30,882 | -1.26(-0.45%) |
Sep 23, 2021 | 277.72 | 280.15 | 277.72 | 278.82 | 34,669 | +2.40(+0.87%) |
Sep 22, 2021 | 276.86 | 277.84 | 275.54 | 276.43 | 19,320 | +0.08(+0.03%) |
Sep 21, 2021 | 276.62 | 278.67 | 276.24 | 276.35 | 95,299 | +0.91(+0.33%) |
Sep 20, 2021 | 275.20 | 277.70 | 273.25 | 275.44 | 41,838 | -2.94(-1.06%) |
Sep 17, 2021 | 277.71 | 278.50 | 276.62 | 278.38 | 17,717 | +0.36(+0.13%) |
Sep 16, 2021 | 279.11 | 279.11 | 276.24 | 278.02 | 41,146 | +0.34(+0.12%) |
Sep 15, 2021 | 276.81 | 279.70 | 276.39 | 277.68 | 189,277 | +0.81(+0.29%) |
Sep 14, 2021 | 278.58 | 278.58 | 276.46 | 276.87 | 96,489 | -0.09(-0.03%) |
Sep 13, 2021 | 280.02 | 280.02 | 275.82 | 276.96 | 183,846 | -1.67(-0.60%) |
Sep 10, 2021 | 282.40 | 282.40 | 278.63 | 278.63 | 55,315 | -2.61(-0.93%) |
Sep 09, 2021 | 284.26 | 284.47 | 281.29 | 281.24 | 27,610 | -3.02(-1.06%) |
Sep 08, 2021 | 284.25 | 284.84 | 283.62 | 284.26 | 26,319 | -0.30(-0.11%) |
Sep 07, 2021 | 285.48 | 285.48 | 283.13 | 284.56 | 48,306 | -1.71(-0.60%) |
Sep 03, 2021 | 285.93 | 286.71 | 284.69 | 286.27 | 20,084 | -0.12(-0.04%) |
Sep 02, 2021 | 284.40 | 286.38 | 284.26 | 286.38 | 37,590 | +3.18(+1.12%) |
Sep 01, 2021 | 283.30 | 285.36 | 280.73 | 283.20 | 173,966 | +0.17(+0.06%) |
Aug 31, 2021 | 283.21 | 284.29 | 282.09 | 283.03 | 59,395 | -0.41(-0.14%) |
Aug 30, 2021 | 281.72 | 284.22 | 281.72 | 283.43 | 158,425 | +1.84(+0.65%) |
Aug 27, 2021 | 282.73 | 283.12 | 281.01 | 281.60 | 73,583 | -0.11(-0.04%) |
Aug 26, 2021 | 283.07 | 283.44 | 281.22 | 281.70 | 51,294 | -1.19(-0.42%) |
Aug 25, 2021 | 283.18 | 283.18 | 281.86 | 282.89 | 38,267 | -0.57(-0.20%) |
Aug 24, 2021 | 284.07 | 284.19 | 282.74 | 283.46 | 45,911 | -0.62(-0.22%) |
Aug 23, 2021 | 285.22 | 285.56 | 284.00 | 284.08 | 39,646 | +0.49(+0.17%) |
Aug 20, 2021 | 282.35 | 284.09 | 281.78 | 283.59 | 28,809 | +2.24(+0.80%) |
Aug 19, 2021 | 278.88 | 283.24 | 278.88 | 281.35 | 43,909 | +0.61(+0.22%) |
Aug 18, 2021 | 285.09 | 285.09 | 280.52 | 280.74 | 59,673 | -4.39(-1.54%) |
Aug 17, 2021 | 281.10 | 285.12 | 281.10 | 285.12 | 34,172 | +3.32(+1.18%) |
Aug 16, 2021 | 278.81 | 281.80 | 277.87 | 281.80 | 425,780 | +2.66(+0.95%) |
Aug 13, 2021 | 277.79 | 279.14 | 277.78 | 279.14 | 32,400 | +1.67(+0.60%) |
Aug 12, 2021 | 275.86 | 277.47 | 275.28 | 277.47 | 32,178 | +2.70(+0.98%) |
Aug 11, 2021 | 277.96 | 278.47 | 274.77 | 274.77 | 57,744 | -3.16(-1.14%) |
Aug 10, 2021 | 279.14 | 279.14 | 276.86 | 277.93 | 21,408 | -0.65(-0.23%) |
Aug 09, 2021 | 278.33 | 279.00 | 278.01 | 278.57 | 63,552 | +0.61(+0.22%) |
Aug 06, 2021 | 278.71 | 278.71 | 276.18 | 277.96 | 64,884 | -0.30(-0.11%) |
Aug 05, 2021 | 279.53 | 279.53 | 276.46 | 278.26 | 52,640 | -1.00(-0.36%) |
Aug 04, 2021 | 279.78 | 280.98 | 279.22 | 279.27 | 34,549 | -1.11(-0.40%) |
Aug 03, 2021 | 276.91 | 280.38 | 276.81 | 280.38 | 45,973 | +3.93(+1.42%) |
Aug 02, 2021 | 277.82 | 277.82 | 275.92 | 276.45 | 30,308 | +0.09(+0.03%) |
Jul 30, 2021 | 275.95 | 277.08 | 275.44 | 276.36 | 18,708 | +0.10(+0.04%) |
Jul 29, 2021 | 276.77 | 276.77 | 275.59 | 276.26 | 49,790 | +0.41(+0.15%) |
Jul 28, 2021 | 273.89 | 276.35 | 273.89 | 275.85 | 66,676 | +1.49(+0.54%) |
Jul 27, 2021 | 272.79 | 274.36 | 272.03 | 274.36 | 40,607 | +1.61(+0.59%) |
Jul 26, 2021 | 274.77 | 274.77 | 272.49 | 272.75 | 127,083 | -2.12(-0.77%) |
Jul 23, 2021 | 272.93 | 275.25 | 272.93 | 274.87 | 58,130 | +2.88(+1.06%) |
Jul 22, 2021 | 270.27 | 272.15 | 270.27 | 271.99 | 13,247 | +1.88(+0.69%) |
Jul 21, 2021 | 271.10 | 271.10 | 267.79 | 270.12 | 36,303 | +0.08(+0.03%) |
Jul 20, 2021 | 266.80 | 271.45 | 266.80 | 270.04 | 27,102 | +3.53(+1.32%) |
Jul 19, 2021 | 266.96 | 267.79 | 264.69 | 266.51 | 22,228 | -2.44(-0.91%) |
Jul 16, 2021 | 269.09 | 269.67 | 268.01 | 268.95 | 30,472 | +1.35(+0.51%) |
Jul 15, 2021 | 266.60 | 268.13 | 266.38 | 267.60 | 13,988 | -0.64(-0.24%) |
Jul 14, 2021 | 269.31 | 269.31 | 267.85 | 268.23 | 35,348 | -0.48(-0.18%) |
Jul 13, 2021 | 268.52 | 269.60 | 268.30 | 268.72 | 23,778 | -0.98(-0.36%) |
Jul 12, 2021 | 268.93 | 270.48 | 268.93 | 269.69 | 129,714 | +0.63(+0.23%) |
Jul 09, 2021 | 269.43 | 269.69 | 268.59 | 269.06 | 12,817 | +1.23(+0.46%) |
Jul 08, 2021 | 266.14 | 268.02 | 265.64 | 267.84 | 35,705 | -1.58(-0.58%) |
Jul 07, 2021 | 267.79 | 269.41 | 267.17 | 269.41 | 39,421 | +1.44(+0.54%) |
Jul 06, 2021 | 267.51 | 268.11 | 266.47 | 267.97 | 24,652 | -0.15(-0.06%) |
Jul 02, 2021 | 266.17 | 268.48 | 266.17 | 268.13 | 18,631 | +1.82(+0.68%) |