Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 277.22 | 277.78 | 267.56 | 267.71 | 959,555 | -8.59(-3.11%) |
Sep 29, 2021 | 275.15 | 278.17 | 273.31 | 276.30 | 811,894 | +2.52(+0.92%) |
Sep 28, 2021 | 278.01 | 278.61 | 272.72 | 273.78 | 957,912 | -4.85(-1.74%) |
Sep 27, 2021 | 276.67 | 283.54 | 276.13 | 278.63 | 738,423 | +3.05(+1.11%) |
Sep 24, 2021 | 278.65 | 279.53 | 275.44 | 275.58 | 673,685 | -3.12(-1.12%) |
Sep 23, 2021 | 274.79 | 281.11 | 274.74 | 278.70 | 1,078,529 | +5.46(+2.00%) |
Sep 22, 2021 | 271.18 | 275.02 | 269.72 | 273.24 | 681,933 | +5.68(+2.12%) |
Sep 21, 2021 | 274.01 | 274.08 | 267.52 | 267.57 | 934,698 | -5.05(-1.85%) |
Sep 20, 2021 | 269.02 | 273.02 | 267.23 | 272.61 | 1,048,265 | -2.77(-1.00%) |
Sep 17, 2021 | 281.31 | 281.34 | 272.75 | 275.38 | 1,360,136 | -1.83(-0.66%) |
Sep 16, 2021 | 276.92 | 279.00 | 274.72 | 277.21 | 668,873 | -0.62(-0.22%) |
Sep 15, 2021 | 273.90 | 278.19 | 273.05 | 277.83 | 603,128 | +4.29(+1.57%) |
Sep 14, 2021 | 279.20 | 279.27 | 272.70 | 273.54 | 672,146 | -3.65(-1.32%) |
Sep 13, 2021 | 275.33 | 278.86 | 271.95 | 277.19 | 948,142 | +5.24(+1.93%) |
Sep 10, 2021 | 277.31 | 278.65 | 271.33 | 271.95 | 836,185 | -3.80(-1.38%) |
Sep 09, 2021 | 275.50 | 277.11 | 272.27 | 275.75 | 774,744 | +0.25(+0.09%) |
Sep 08, 2021 | 276.84 | 277.09 | 271.08 | 275.50 | 1,090,146 | -2.05(-0.74%) |
Sep 07, 2021 | 277.04 | 281.25 | 275.89 | 277.55 | 1,279,662 | -0.01(-0.00%) |
Sep 03, 2021 | 281.25 | 281.98 | 276.93 | 277.56 | 804,673 | -4.76(-1.69%) |
Sep 02, 2021 | 282.75 | 284.57 | 281.17 | 282.32 | 847,858 | +0.88(+0.31%) |
Sep 01, 2021 | 284.07 | 284.49 | 278.85 | 281.44 | 785,200 | -2.59(-0.91%) |
Aug 31, 2021 | 289.31 | 289.31 | 283.67 | 284.03 | 1,516,789 | -4.67(-1.62%) |
Aug 30, 2021 | 291.81 | 291.81 | 288.16 | 288.70 | 580,393 | -2.85(-0.98%) |
Aug 27, 2021 | 292.74 | 295.23 | 291.27 | 291.56 | 817,867 | +0.50(+0.17%) |
Aug 26, 2021 | 290.33 | 292.87 | 288.68 | 291.06 | 774,676 | +1.46(+0.51%) |
Aug 25, 2021 | 285.93 | 291.20 | 284.34 | 289.60 | 885,564 | +4.33(+1.52%) |
Aug 24, 2021 | 281.59 | 287.45 | 281.55 | 285.26 | 1,056,403 | +4.21(+1.50%) |
Aug 23, 2021 | 276.59 | 282.40 | 275.50 | 281.06 | 868,075 | +6.40(+2.33%) |
Aug 20, 2021 | 273.62 | 276.47 | 272.41 | 274.65 | 655,765 | +0.50(+0.18%) |
Aug 19, 2021 | 277.68 | 281.45 | 272.67 | 274.16 | 780,509 | -5.47(-1.96%) |
Aug 18, 2021 | 281.32 | 282.43 | 279.28 | 279.62 | 1,032,840 | -3.13(-1.11%) |
Aug 17, 2021 | 283.28 | 284.68 | 280.18 | 282.75 | 1,352,078 | -2.54(-0.89%) |
Aug 16, 2021 | 278.35 | 288.35 | 277.91 | 285.29 | 1,935,385 | +5.72(+2.05%) |
Aug 13, 2021 | 282.08 | 282.95 | 276.90 | 279.57 | 1,248,795 | -1.56(-0.55%) |
Aug 12, 2021 | 281.66 | 283.38 | 280.73 | 281.12 | 1,724,142 | -1.31(-0.46%) |
Aug 11, 2021 | 286.84 | 288.07 | 280.97 | 282.43 | 2,450,626 | -2.53(-0.89%) |
Aug 10, 2021 | 283.28 | 287.51 | 281.95 | 284.96 | 1,602,022 | +1.43(+0.50%) |
Aug 09, 2021 | 284.99 | 285.99 | 280.89 | 283.53 | 1,164,351 | -1.32(-0.46%) |
Aug 06, 2021 | 280.04 | 288.21 | 280.04 | 284.84 | 1,481,337 | -1.62(-0.57%) |
Aug 05, 2021 | 289.00 | 291.48 | 285.07 | 286.47 | 1,228,669 | -2.98(-1.03%) |
Aug 04, 2021 | 292.30 | 296.08 | 289.35 | 289.44 | 870,864 | -5.80(-1.96%) |
Aug 03, 2021 | 290.22 | 296.09 | 287.52 | 295.24 | 809,475 | +3.79(+1.30%) |
Aug 02, 2021 | 291.97 | 303.90 | 291.26 | 291.46 | 1,421,013 | -6.27(-2.11%) |
Jul 30, 2021 | 294.24 | 297.85 | 293.88 | 297.73 | 514,944 | +2.57(+0.87%) |
Jul 29, 2021 | 294.83 | 296.68 | 292.69 | 295.16 | 544,027 | +2.88(+0.99%) |
Jul 28, 2021 | 295.91 | 296.31 | 291.41 | 292.28 | 542,696 | -2.73(-0.93%) |
Jul 27, 2021 | 293.30 | 297.77 | 291.54 | 295.01 | 542,317 | -0.05(-0.02%) |
Jul 26, 2021 | 292.84 | 295.18 | 291.78 | 295.05 | 472,735 | +2.43(+0.83%) |
Jul 23, 2021 | 292.12 | 293.61 | 289.62 | 292.62 | 471,065 | +3.60(+1.24%) |
Jul 22, 2021 | 291.91 | 291.91 | 288.11 | 289.02 | 446,679 | -2.17(-0.74%) |
Jul 21, 2021 | 288.18 | 292.97 | 286.74 | 291.19 | 632,466 | +5.39(+1.89%) |
Jul 20, 2021 | 276.90 | 286.52 | 276.09 | 285.80 | 1,112,718 | +9.16(+3.31%) |
Jul 19, 2021 | 279.19 | 280.39 | 273.11 | 276.64 | 954,434 | -9.61(-3.36%) |
Jul 16, 2021 | 293.31 | 293.99 | 285.77 | 286.25 | 690,669 | -5.95(-2.04%) |
Jul 15, 2021 | 290.78 | 296.29 | 290.24 | 292.20 | 738,355 | -0.56(-0.19%) |
Jul 14, 2021 | 297.44 | 297.69 | 290.77 | 292.76 | 689,200 | -2.83(-0.96%) |
Jul 13, 2021 | 299.01 | 299.23 | 295.08 | 295.60 | 708,058 | -3.43(-1.15%) |
Jul 12, 2021 | 294.83 | 299.16 | 294.50 | 299.02 | 932,087 | +1.74(+0.58%) |
Jul 09, 2021 | 297.08 | 299.23 | 296.13 | 297.29 | 680,555 | +4.48(+1.53%) |
Jul 08, 2021 | 289.43 | 297.48 | 287.40 | 292.81 | 1,211,315 | -1.30(-0.44%) |
Jul 07, 2021 | 289.39 | 296.38 | 289.39 | 294.11 | 921,627 | +4.12(+1.42%) |
Jul 06, 2021 | 292.75 | 293.31 | 287.71 | 289.99 | 1,232,598 | -4.15(-1.41%) |
Jul 02, 2021 | 293.37 | 295.55 | 291.86 | 294.14 | 743,119 | +1.18(+0.40%) |