Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 292.00 | 294.22 | 282.41 | 283.04 | 873,579 | -7.12(-2.45%) |
Sep 29, 2021 | 293.02 | 294.18 | 288.06 | 290.16 | 462,029 | -0.34(-0.12%) |
Sep 28, 2021 | 293.43 | 293.58 | 289.15 | 290.50 | 469,907 | -4.97(-1.68%) |
Sep 27, 2021 | 299.55 | 300.96 | 294.72 | 295.46 | 463,567 | -4.40(-1.47%) |
Sep 24, 2021 | 295.78 | 300.08 | 294.35 | 299.86 | 406,631 | +3.27(+1.10%) |
Sep 23, 2021 | 295.22 | 299.44 | 295.20 | 296.59 | 528,556 | +2.91(+0.99%) |
Sep 22, 2021 | 295.88 | 297.82 | 292.90 | 293.68 | 566,963 | -1.45(-0.49%) |
Sep 21, 2021 | 291.78 | 297.00 | 289.83 | 295.14 | 926,629 | +6.64(+2.30%) |
Sep 20, 2021 | 281.67 | 288.70 | 280.92 | 288.50 | 650,378 | +1.82(+0.64%) |
Sep 17, 2021 | 287.71 | 288.96 | 285.04 | 286.68 | 999,365 | -1.83(-0.63%) |
Sep 16, 2021 | 288.06 | 289.81 | 287.18 | 288.51 | 435,133 | +0.71(+0.25%) |
Sep 15, 2021 | 286.52 | 290.41 | 282.31 | 287.80 | 719,510 | +2.10(+0.73%) |
Sep 14, 2021 | 288.11 | 288.11 | 284.96 | 285.70 | 574,904 | -1.20(-0.42%) |
Sep 13, 2021 | 291.23 | 291.23 | 284.41 | 286.89 | 627,785 | -1.58(-0.55%) |
Sep 10, 2021 | 288.91 | 291.05 | 287.83 | 288.48 | 697,415 | +1.80(+0.63%) |
Sep 09, 2021 | 293.45 | 293.74 | 282.53 | 286.68 | 1,191,929 | -9.98(-3.36%) |
Sep 08, 2021 | 298.40 | 298.40 | 292.66 | 296.65 | 609,468 | -2.21(-0.74%) |
Sep 07, 2021 | 298.69 | 300.83 | 296.66 | 298.86 | 690,328 | +0.80(+0.27%) |
Sep 03, 2021 | 297.05 | 301.10 | 294.65 | 298.06 | 461,623 | +1.25(+0.42%) |
Sep 02, 2021 | 290.98 | 296.92 | 290.16 | 296.81 | 642,786 | +6.93(+2.39%) |
Sep 01, 2021 | 286.93 | 290.89 | 282.94 | 289.88 | 571,433 | +4.13(+1.44%) |
Aug 31, 2021 | 290.57 | 291.74 | 285.19 | 285.76 | 1,021,651 | -4.87(-1.68%) |
Aug 30, 2021 | 286.61 | 291.27 | 284.61 | 290.63 | 434,556 | +4.02(+1.40%) |
Aug 27, 2021 | 283.29 | 289.37 | 282.03 | 286.61 | 443,102 | +3.64(+1.29%) |
Aug 26, 2021 | 284.52 | 284.52 | 280.65 | 282.97 | 463,610 | +0.04(+0.01%) |
Aug 25, 2021 | 281.63 | 284.23 | 281.62 | 282.93 | 354,362 | +0.52(+0.19%) |
Aug 24, 2021 | 282.16 | 283.94 | 280.80 | 282.41 | 269,553 | +1.37(+0.49%) |
Aug 23, 2021 | 280.28 | 283.79 | 279.77 | 281.03 | 359,099 | +1.61(+0.58%) |
Aug 20, 2021 | 276.82 | 280.88 | 276.25 | 279.42 | 396,211 | +2.97(+1.07%) |
Aug 19, 2021 | 271.03 | 276.77 | 269.75 | 276.45 | 506,170 | +3.01(+1.10%) |
Aug 18, 2021 | 275.30 | 279.05 | 273.00 | 273.45 | 569,851 | -3.29(-1.19%) |
Aug 17, 2021 | 277.78 | 277.78 | 272.20 | 276.74 | 337,641 | -1.86(-0.67%) |
Aug 16, 2021 | 276.38 | 278.77 | 273.98 | 278.60 | 346,682 | +0.67(+0.24%) |
Aug 13, 2021 | 275.75 | 278.60 | 274.52 | 277.93 | 332,793 | +1.93(+0.70%) |
Aug 12, 2021 | 272.52 | 277.10 | 272.52 | 276.00 | 321,284 | +2.69(+0.98%) |
Aug 11, 2021 | 269.55 | 273.55 | 269.02 | 273.31 | 416,665 | +3.88(+1.44%) |
Aug 10, 2021 | 269.71 | 272.41 | 268.78 | 269.43 | 419,481 | +0.22(+0.08%) |
Aug 09, 2021 | 269.92 | 270.23 | 266.97 | 269.21 | 296,098 | -0.53(-0.19%) |
Aug 06, 2021 | 269.98 | 270.88 | 268.23 | 269.74 | 265,848 | +0.53(+0.20%) |
Aug 05, 2021 | 268.93 | 271.78 | 267.93 | 269.21 | 392,670 | +1.81(+0.68%) |
Aug 04, 2021 | 270.98 | 271.13 | 266.77 | 267.40 | 495,246 | -3.53(-1.30%) |
Aug 03, 2021 | 262.59 | 270.94 | 262.41 | 270.93 | 536,528 | +7.06(+2.68%) |
Aug 02, 2021 | 266.27 | 267.44 | 263.41 | 263.87 | 447,619 | -2.34(-0.88%) |
Jul 30, 2021 | 264.25 | 266.86 | 262.78 | 266.21 | 512,581 | +1.15(+0.43%) |
Jul 29, 2021 | 258.03 | 269.23 | 256.91 | 265.06 | 680,181 | +8.86(+3.46%) |
Jul 28, 2021 | 250.69 | 256.50 | 247.56 | 256.20 | 835,173 | -0.24(-0.09%) |
Jul 27, 2021 | 254.94 | 259.58 | 253.53 | 256.43 | 795,502 | +0.49(+0.19%) |
Jul 26, 2021 | 258.30 | 260.19 | 255.35 | 255.95 | 455,261 | -2.27(-0.88%) |
Jul 23, 2021 | 252.72 | 258.64 | 251.65 | 258.22 | 421,417 | +5.68(+2.25%) |
Jul 22, 2021 | 252.48 | 253.62 | 251.42 | 252.55 | 293,486 | +0.92(+0.37%) |
Jul 21, 2021 | 251.19 | 252.10 | 248.13 | 251.63 | 437,607 | +1.36(+0.54%) |
Jul 20, 2021 | 248.06 | 252.50 | 247.31 | 250.27 | 578,553 | +2.86(+1.16%) |
Jul 19, 2021 | 247.80 | 248.19 | 243.98 | 247.41 | 589,655 | -3.75(-1.49%) |
Jul 16, 2021 | 255.99 | 257.19 | 250.69 | 251.16 | 758,087 | -4.82(-1.88%) |
Jul 15, 2021 | 253.72 | 258.48 | 252.82 | 255.98 | 417,900 | +0.05(+0.02%) |
Jul 14, 2021 | 255.20 | 257.20 | 253.15 | 255.93 | 503,627 | +1.17(+0.46%) |
Jul 13, 2021 | 256.27 | 256.49 | 253.02 | 254.76 | 507,799 | -0.04(-0.02%) |
Jul 12, 2021 | 256.88 | 257.74 | 253.25 | 254.80 | 663,045 | -2.93(-1.14%) |
Jul 09, 2021 | 256.53 | 258.27 | 255.02 | 257.73 | 645,743 | +4.09(+1.61%) |
Jul 08, 2021 | 252.55 | 256.21 | 248.73 | 253.63 | 606,771 | -2.70(-1.05%) |
Jul 07, 2021 | 252.45 | 256.75 | 251.75 | 256.33 | 659,754 | +4.59(+1.82%) |
Jul 06, 2021 | 255.06 | 256.03 | 248.75 | 251.75 | 698,814 | -3.43(-1.34%) |
Jul 02, 2021 | 256.27 | 256.76 | 254.56 | 255.18 | 495,921 | +0.00(+0.00%) |