Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 276.40 | 276.96 | 266.77 | 266.92 | 962,382 | -8.56(-3.11%) |
Sep 29, 2021 | 274.34 | 277.36 | 272.51 | 275.49 | 814,286 | +2.51(+0.92%) |
Sep 28, 2021 | 277.19 | 277.79 | 271.92 | 272.98 | 960,734 | -4.84(-1.74%) |
Sep 27, 2021 | 275.86 | 282.70 | 275.32 | 277.81 | 740,599 | +3.05(+1.11%) |
Sep 24, 2021 | 277.83 | 278.71 | 274.64 | 274.77 | 675,669 | -3.11(-1.12%) |
Sep 23, 2021 | 273.99 | 280.29 | 273.93 | 277.88 | 1,081,707 | +5.44(+2.00%) |
Sep 22, 2021 | 270.38 | 274.22 | 268.93 | 272.44 | 683,942 | +5.66(+2.12%) |
Sep 21, 2021 | 273.20 | 273.28 | 266.73 | 266.78 | 937,451 | -5.03(-1.85%) |
Sep 20, 2021 | 268.23 | 272.22 | 266.45 | 271.81 | 1,051,353 | -2.76(-1.00%) |
Sep 17, 2021 | 280.48 | 280.51 | 271.95 | 274.57 | 1,364,143 | -1.82(-0.66%) |
Sep 16, 2021 | 276.11 | 278.18 | 273.92 | 276.39 | 670,843 | -0.62(-0.22%) |
Sep 15, 2021 | 273.10 | 277.38 | 272.25 | 277.01 | 604,905 | +4.28(+1.57%) |
Sep 14, 2021 | 278.38 | 278.45 | 271.90 | 272.74 | 674,126 | -3.64(-1.32%) |
Sep 13, 2021 | 274.52 | 278.04 | 271.15 | 276.37 | 950,936 | +5.22(+1.93%) |
Sep 10, 2021 | 276.50 | 277.83 | 270.53 | 271.15 | 838,649 | -3.79(-1.38%) |
Sep 09, 2021 | 274.69 | 276.30 | 271.47 | 274.94 | 777,027 | +0.25(+0.09%) |
Sep 08, 2021 | 276.03 | 276.27 | 270.28 | 274.69 | 1,093,358 | -2.04(-0.74%) |
Sep 07, 2021 | 276.23 | 280.42 | 275.07 | 276.74 | 1,283,432 | -0.01(-0.00%) |
Sep 03, 2021 | 280.42 | 281.16 | 276.12 | 276.75 | 807,044 | -4.74(-1.69%) |
Sep 02, 2021 | 281.92 | 283.74 | 280.35 | 281.49 | 850,355 | +0.88(+0.31%) |
Sep 01, 2021 | 283.24 | 283.66 | 278.04 | 280.61 | 787,513 | -2.59(-0.91%) |
Aug 31, 2021 | 288.46 | 288.46 | 282.84 | 283.20 | 1,521,258 | -4.66(-1.62%) |
Aug 30, 2021 | 290.95 | 290.95 | 287.31 | 287.86 | 582,103 | -2.84(-0.98%) |
Aug 27, 2021 | 291.88 | 294.36 | 290.42 | 290.70 | 820,277 | +0.50(+0.17%) |
Aug 26, 2021 | 289.48 | 292.01 | 287.83 | 290.21 | 776,959 | +1.46(+0.51%) |
Aug 25, 2021 | 285.09 | 290.34 | 283.50 | 288.75 | 888,173 | +4.32(+1.52%) |
Aug 24, 2021 | 280.76 | 286.60 | 280.73 | 284.43 | 1,059,515 | +4.20(+1.50%) |
Aug 23, 2021 | 275.78 | 281.57 | 274.69 | 280.23 | 870,633 | +6.38(+2.33%) |
Aug 20, 2021 | 272.82 | 275.65 | 271.61 | 273.85 | 657,697 | +0.50(+0.18%) |
Aug 19, 2021 | 276.86 | 280.62 | 271.87 | 273.35 | 782,808 | -5.45(-1.96%) |
Aug 18, 2021 | 280.50 | 281.60 | 278.46 | 278.80 | 1,035,883 | -3.12(-1.11%) |
Aug 17, 2021 | 282.45 | 283.84 | 279.36 | 281.92 | 1,356,062 | -2.53(-0.89%) |
Aug 16, 2021 | 277.53 | 287.50 | 277.09 | 284.45 | 1,941,087 | +5.71(+2.05%) |
Aug 13, 2021 | 281.25 | 282.12 | 276.08 | 278.75 | 1,252,474 | -1.55(-0.55%) |
Aug 12, 2021 | 280.83 | 282.55 | 279.91 | 280.30 | 1,729,222 | -1.30(-0.46%) |
Aug 11, 2021 | 286.00 | 287.22 | 280.14 | 281.60 | 2,457,846 | -2.52(-0.89%) |
Aug 10, 2021 | 282.45 | 286.66 | 281.12 | 284.12 | 1,606,741 | +1.43(+0.50%) |
Aug 09, 2021 | 284.15 | 285.15 | 280.07 | 282.69 | 1,167,781 | -1.31(-0.46%) |
Aug 06, 2021 | 279.21 | 287.37 | 279.21 | 284.01 | 1,485,701 | -1.62(-0.57%) |
Aug 05, 2021 | 288.15 | 290.62 | 284.24 | 285.62 | 1,232,288 | -2.97(-1.03%) |
Aug 04, 2021 | 291.44 | 295.21 | 288.50 | 288.59 | 873,430 | -5.78(-1.96%) |
Aug 03, 2021 | 289.36 | 295.22 | 286.67 | 294.38 | 811,859 | +3.78(+1.30%) |
Aug 02, 2021 | 291.11 | 303.01 | 290.40 | 290.60 | 1,425,199 | -6.25(-2.11%) |
Jul 30, 2021 | 293.38 | 296.97 | 293.02 | 296.85 | 516,461 | +2.56(+0.87%) |
Jul 29, 2021 | 293.97 | 295.80 | 291.83 | 294.29 | 545,630 | +2.87(+0.99%) |
Jul 28, 2021 | 295.04 | 295.44 | 290.55 | 291.42 | 544,295 | -2.72(-0.93%) |
Jul 27, 2021 | 292.44 | 296.89 | 290.69 | 294.14 | 543,915 | -0.05(-0.02%) |
Jul 26, 2021 | 291.98 | 294.31 | 290.92 | 294.19 | 474,128 | +2.43(+0.83%) |
Jul 23, 2021 | 291.26 | 292.75 | 288.77 | 291.76 | 472,453 | +3.59(+1.24%) |
Jul 22, 2021 | 291.06 | 291.06 | 287.27 | 288.17 | 447,995 | -2.16(-0.74%) |
Jul 21, 2021 | 287.34 | 292.11 | 285.90 | 290.33 | 634,329 | +5.38(+1.89%) |
Jul 20, 2021 | 276.08 | 285.68 | 275.28 | 284.96 | 1,115,996 | +9.13(+3.31%) |
Jul 19, 2021 | 278.38 | 279.56 | 272.31 | 275.83 | 957,246 | -9.58(-3.36%) |
Jul 16, 2021 | 292.45 | 293.13 | 284.93 | 285.41 | 692,704 | -5.94(-2.04%) |
Jul 15, 2021 | 289.93 | 295.42 | 289.38 | 291.34 | 740,530 | -0.56(-0.19%) |
Jul 14, 2021 | 296.56 | 296.81 | 289.92 | 291.90 | 691,230 | -2.83(-0.96%) |
Jul 13, 2021 | 298.13 | 298.35 | 294.21 | 294.73 | 710,144 | -3.42(-1.15%) |
Jul 12, 2021 | 293.97 | 298.28 | 293.64 | 298.14 | 934,833 | +1.73(+0.58%) |
Jul 09, 2021 | 296.20 | 298.35 | 295.26 | 296.41 | 682,560 | +4.46(+1.53%) |
Jul 08, 2021 | 288.58 | 296.61 | 286.55 | 291.95 | 1,214,884 | -1.29(-0.44%) |
Jul 07, 2021 | 288.54 | 295.51 | 288.54 | 293.25 | 924,342 | +4.11(+1.42%) |
Jul 06, 2021 | 291.89 | 292.45 | 286.86 | 289.13 | 1,236,229 | -4.14(-1.41%) |
Jul 02, 2021 | 292.50 | 294.68 | 291.00 | 293.27 | 745,308 | +1.18(+0.40%) |