Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 272.00 | 275.02 | 269.34 | 270.71 | 277,769 | +0.28(+0.10%) |
Sep 29, 2021 | 272.41 | 275.39 | 269.54 | 270.43 | 237,769 | -1.42(-0.52%) |
Sep 28, 2021 | 273.19 | 273.37 | 268.06 | 271.85 | 308,583 | -3.84(-1.39%) |
Sep 27, 2021 | 282.36 | 282.36 | 273.28 | 275.69 | 279,636 | -7.86(-2.77%) |
Sep 24, 2021 | 284.57 | 288.27 | 281.72 | 283.55 | 219,261 | -1.22(-0.43%) |
Sep 23, 2021 | 277.57 | 285.32 | 277.48 | 284.77 | 302,996 | +8.20(+2.96%) |
Sep 22, 2021 | 275.40 | 279.00 | 271.47 | 276.57 | 221,784 | +1.17(+0.42%) |
Sep 21, 2021 | 274.16 | 277.71 | 274.16 | 275.40 | 114,377 | +2.29(+0.84%) |
Sep 20, 2021 | 272.23 | 276.11 | 269.67 | 273.11 | 168,274 | -1.34(-0.49%) |
Sep 17, 2021 | 272.88 | 275.63 | 271.63 | 274.45 | 614,676 | +0.49(+0.18%) |
Sep 16, 2021 | 272.82 | 274.65 | 271.54 | 273.96 | 194,204 | +1.22(+0.45%) |
Sep 15, 2021 | 272.25 | 274.00 | 270.01 | 272.74 | 216,263 | +1.12(+0.41%) |
Sep 14, 2021 | 271.34 | 272.94 | 268.02 | 271.62 | 194,027 | +1.84(+0.68%) |
Sep 13, 2021 | 276.79 | 276.79 | 268.17 | 269.78 | 218,819 | -4.57(-1.67%) |
Sep 10, 2021 | 274.07 | 275.99 | 273.18 | 274.35 | 359,697 | +1.71(+0.63%) |
Sep 09, 2021 | 273.48 | 274.16 | 270.11 | 272.64 | 155,489 | -0.83(-0.30%) |
Sep 08, 2021 | 273.24 | 274.99 | 271.80 | 273.47 | 212,327 | +0.99(+0.36%) |
Sep 07, 2021 | 275.00 | 276.98 | 269.74 | 272.48 | 177,211 | -4.50(-1.62%) |
Sep 03, 2021 | 277.78 | 278.82 | 275.52 | 276.98 | 108,534 | -1.62(-0.58%) |
Sep 02, 2021 | 276.90 | 279.49 | 275.00 | 278.60 | 151,058 | +3.46(+1.26%) |
Sep 01, 2021 | 271.06 | 277.41 | 269.97 | 275.14 | 406,193 | +3.60(+1.33%) |
Aug 31, 2021 | 277.52 | 278.55 | 270.00 | 271.54 | 312,143 | -4.91(-1.78%) |
Aug 30, 2021 | 278.75 | 282.66 | 276.10 | 276.45 | 212,335 | -0.83(-0.30%) |
Aug 27, 2021 | 276.77 | 282.42 | 276.11 | 277.28 | 236,937 | +0.96(+0.35%) |
Aug 26, 2021 | 279.84 | 280.58 | 276.12 | 276.32 | 235,454 | -4.26(-1.52%) |
Aug 25, 2021 | 285.24 | 285.69 | 280.06 | 280.58 | 177,680 | -4.66(-1.63%) |
Aug 24, 2021 | 283.60 | 287.34 | 281.89 | 285.24 | 124,959 | +2.84(+1.01%) |
Aug 23, 2021 | 281.74 | 284.95 | 278.83 | 282.40 | 163,172 | +0.40(+0.14%) |
Aug 20, 2021 | 279.00 | 283.34 | 278.04 | 282.00 | 148,911 | +3.96(+1.42%) |
Aug 19, 2021 | 273.39 | 282.66 | 272.40 | 278.04 | 267,667 | +4.87(+1.78%) |
Aug 18, 2021 | 276.11 | 276.75 | 273.00 | 273.17 | 177,110 | -2.54(-0.92%) |
Aug 17, 2021 | 268.38 | 276.46 | 265.96 | 275.71 | 182,233 | +6.10(+2.26%) |
Aug 16, 2021 | 264.22 | 270.44 | 263.44 | 269.61 | 278,270 | +5.39(+2.04%) |
Aug 13, 2021 | 263.51 | 265.60 | 261.53 | 264.22 | 120,248 | +0.27(+0.10%) |
Aug 12, 2021 | 260.42 | 266.64 | 260.00 | 263.95 | 192,120 | +2.59(+0.99%) |
Aug 11, 2021 | 265.00 | 265.31 | 260.36 | 261.36 | 227,464 | -4.74(-1.78%) |
Aug 10, 2021 | 274.76 | 274.76 | 265.44 | 266.10 | 199,423 | -8.66(-3.15%) |
Aug 09, 2021 | 278.50 | 278.50 | 273.87 | 274.76 | 144,425 | -1.30(-0.47%) |
Aug 06, 2021 | 279.90 | 279.90 | 273.33 | 276.06 | 119,991 | -3.78(-1.35%) |
Aug 05, 2021 | 279.59 | 280.80 | 275.30 | 279.84 | 137,530 | +0.35(+0.13%) |
Aug 04, 2021 | 277.31 | 280.96 | 275.71 | 279.49 | 189,109 | +2.57(+0.93%) |
Aug 03, 2021 | 274.87 | 277.29 | 272.82 | 276.92 | 191,816 | +2.83(+1.03%) |
Aug 02, 2021 | 273.00 | 275.84 | 268.40 | 274.09 | 165,816 | +1.70(+0.62%) |
Jul 30, 2021 | 272.80 | 274.81 | 270.17 | 272.39 | 193,158 | -0.41(-0.15%) |
Jul 29, 2021 | 265.06 | 273.42 | 262.84 | 272.80 | 370,549 | +8.14(+3.08%) |
Jul 28, 2021 | 256.36 | 271.50 | 253.96 | 264.66 | 636,937 | -4.14(-1.54%) |
Jul 27, 2021 | 266.03 | 269.62 | 263.97 | 268.80 | 200,835 | +2.60(+0.98%) |
Jul 26, 2021 | 273.95 | 274.96 | 263.69 | 266.20 | 269,093 | -8.34(-3.04%) |
Jul 23, 2021 | 271.00 | 275.33 | 270.09 | 274.54 | 216,449 | +3.87(+1.43%) |
Jul 22, 2021 | 269.00 | 274.22 | 267.94 | 270.67 | 246,923 | +2.69(+1.00%) |
Jul 21, 2021 | 266.83 | 268.35 | 264.11 | 267.98 | 250,235 | +0.96(+0.36%) |
Jul 20, 2021 | 263.90 | 269.54 | 262.11 | 267.02 | 319,629 | +4.19(+1.59%) |
Jul 19, 2021 | 258.16 | 265.40 | 258.16 | 262.83 | 183,186 | +1.38(+0.53%) |
Jul 16, 2021 | 266.00 | 266.50 | 259.24 | 261.45 | 634,492 | -4.55(-1.71%) |
Jul 15, 2021 | 261.42 | 266.02 | 259.07 | 266.00 | 276,164 | +4.22(+1.61%) |
Jul 14, 2021 | 262.90 | 263.00 | 259.99 | 261.78 | 159,371 | +0.01(+0.00%) |
Jul 13, 2021 | 260.32 | 263.42 | 259.40 | 261.77 | 169,779 | +1.31(+0.50%) |
Jul 12, 2021 | 261.00 | 262.43 | 258.72 | 260.46 | 282,689 | +0.13(+0.05%) |
Jul 09, 2021 | 260.61 | 261.62 | 258.74 | 260.33 | 210,714 | -1.01(-0.39%) |
Jul 08, 2021 | 258.53 | 262.49 | 255.98 | 261.34 | 240,826 | +0.09(+0.03%) |
Jul 07, 2021 | 257.91 | 263.54 | 257.18 | 261.25 | 516,109 | +4.00(+1.55%) |
Jul 06, 2021 | 250.88 | 257.63 | 249.59 | 257.25 | 445,883 | +5.22(+2.07%) |
Jul 02, 2021 | 250.00 | 252.45 | 248.49 | 252.03 | 199,414 | +3.03(+1.22%) |