Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 277.25 | 277.81 | 267.58 | 267.74 | 959,452 | -8.59(-3.11%) |
Sep 29, 2021 | 275.18 | 278.20 | 273.34 | 276.33 | 811,806 | +2.52(+0.92%) |
Sep 28, 2021 | 278.04 | 278.63 | 272.75 | 273.81 | 957,809 | -4.85(-1.74%) |
Sep 27, 2021 | 276.70 | 283.57 | 276.16 | 278.66 | 738,343 | +3.06(+1.11%) |
Sep 24, 2021 | 278.68 | 279.56 | 275.48 | 275.61 | 673,612 | -3.12(-1.12%) |
Sep 23, 2021 | 274.82 | 281.14 | 274.77 | 278.73 | 1,078,413 | +5.46(+2.00%) |
Sep 22, 2021 | 271.20 | 275.05 | 269.75 | 273.27 | 681,859 | +5.68(+2.12%) |
Sep 21, 2021 | 274.04 | 274.11 | 267.55 | 267.60 | 934,597 | -5.05(-1.85%) |
Sep 20, 2021 | 269.05 | 273.05 | 267.26 | 272.64 | 1,048,152 | -2.77(-1.00%) |
Sep 17, 2021 | 281.33 | 281.37 | 272.78 | 275.41 | 1,359,989 | -1.83(-0.66%) |
Sep 16, 2021 | 276.95 | 279.03 | 274.75 | 277.24 | 668,800 | -0.62(-0.22%) |
Sep 15, 2021 | 273.93 | 278.22 | 273.08 | 277.86 | 603,063 | +4.29(+1.57%) |
Sep 14, 2021 | 279.23 | 279.31 | 272.73 | 273.57 | 672,073 | -3.65(-1.32%) |
Sep 13, 2021 | 275.36 | 278.89 | 271.98 | 277.22 | 948,040 | +5.24(+1.93%) |
Sep 10, 2021 | 277.34 | 278.68 | 271.36 | 271.98 | 836,095 | -3.80(-1.38%) |
Sep 09, 2021 | 275.53 | 277.14 | 272.30 | 275.78 | 774,661 | +0.25(+0.09%) |
Sep 08, 2021 | 276.87 | 277.12 | 271.11 | 275.53 | 1,090,028 | -2.05(-0.74%) |
Sep 07, 2021 | 277.07 | 281.28 | 275.92 | 277.58 | 1,279,523 | -0.01(-0.00%) |
Sep 03, 2021 | 281.28 | 282.01 | 276.96 | 277.59 | 804,586 | -4.76(-1.69%) |
Sep 02, 2021 | 282.78 | 284.61 | 281.20 | 282.35 | 847,766 | +0.88(+0.31%) |
Sep 01, 2021 | 284.10 | 284.52 | 278.88 | 281.47 | 785,115 | -2.60(-0.91%) |
Aug 31, 2021 | 289.34 | 289.34 | 283.70 | 284.06 | 1,516,625 | -4.67(-1.62%) |
Aug 30, 2021 | 291.84 | 291.84 | 288.19 | 288.74 | 580,330 | -2.85(-0.98%) |
Aug 27, 2021 | 292.77 | 295.26 | 291.30 | 291.59 | 817,779 | +0.50(+0.17%) |
Aug 26, 2021 | 290.36 | 292.90 | 288.71 | 291.09 | 774,593 | +1.46(+0.51%) |
Aug 25, 2021 | 285.96 | 291.23 | 284.37 | 289.63 | 885,468 | +4.33(+1.52%) |
Aug 24, 2021 | 281.62 | 287.48 | 281.58 | 285.30 | 1,056,289 | +4.21(+1.50%) |
Aug 23, 2021 | 276.62 | 282.43 | 275.53 | 281.09 | 867,981 | +6.40(+2.33%) |
Aug 20, 2021 | 273.65 | 276.50 | 272.44 | 274.68 | 655,694 | +0.50(+0.18%) |
Aug 19, 2021 | 277.71 | 281.48 | 272.70 | 274.19 | 780,424 | -5.47(-1.96%) |
Aug 18, 2021 | 281.35 | 282.46 | 279.31 | 279.65 | 1,032,728 | -3.13(-1.11%) |
Aug 17, 2021 | 283.31 | 284.71 | 280.21 | 282.79 | 1,351,932 | -2.54(-0.89%) |
Aug 16, 2021 | 278.38 | 288.38 | 277.94 | 285.32 | 1,935,175 | +5.72(+2.05%) |
Aug 13, 2021 | 282.11 | 282.99 | 276.93 | 279.60 | 1,248,660 | -1.56(-0.55%) |
Aug 12, 2021 | 281.69 | 283.42 | 280.76 | 281.15 | 1,723,956 | -1.31(-0.46%) |
Aug 11, 2021 | 286.87 | 288.10 | 281.00 | 282.46 | 2,450,361 | -2.53(-0.89%) |
Aug 10, 2021 | 283.31 | 287.54 | 281.98 | 284.99 | 1,601,849 | +1.43(+0.50%) |
Aug 09, 2021 | 285.02 | 286.02 | 280.92 | 283.56 | 1,164,225 | -1.32(-0.46%) |
Aug 06, 2021 | 280.06 | 288.24 | 280.06 | 284.88 | 1,481,177 | -1.62(-0.57%) |
Aug 05, 2021 | 289.04 | 291.51 | 285.10 | 286.50 | 1,228,536 | -2.98(-1.03%) |
Aug 04, 2021 | 292.33 | 296.12 | 289.38 | 289.47 | 870,770 | -5.80(-1.96%) |
Aug 03, 2021 | 290.25 | 296.13 | 287.55 | 295.28 | 809,387 | +3.79(+1.30%) |
Aug 02, 2021 | 292.00 | 303.93 | 291.29 | 291.49 | 1,420,859 | -6.27(-2.11%) |
Jul 30, 2021 | 294.27 | 297.88 | 293.91 | 297.76 | 514,888 | +2.57(+0.87%) |
Jul 29, 2021 | 294.87 | 296.71 | 292.72 | 295.19 | 543,968 | +2.88(+0.99%) |
Jul 28, 2021 | 295.94 | 296.35 | 291.44 | 292.31 | 542,638 | -2.73(-0.93%) |
Jul 27, 2021 | 293.33 | 297.80 | 291.57 | 295.04 | 542,258 | -0.05(-0.02%) |
Jul 26, 2021 | 292.87 | 295.21 | 291.81 | 295.08 | 472,684 | +2.43(+0.83%) |
Jul 23, 2021 | 292.15 | 293.64 | 289.66 | 292.65 | 471,014 | +3.60(+1.24%) |
Jul 22, 2021 | 291.95 | 291.95 | 288.14 | 289.05 | 446,631 | -2.17(-0.74%) |
Jul 21, 2021 | 288.21 | 293.00 | 286.77 | 291.22 | 632,397 | +5.39(+1.89%) |
Jul 20, 2021 | 276.93 | 286.55 | 276.12 | 285.83 | 1,112,597 | +9.16(+3.31%) |
Jul 19, 2021 | 279.23 | 280.42 | 273.14 | 276.67 | 954,331 | -9.61(-3.36%) |
Jul 16, 2021 | 293.34 | 294.03 | 285.80 | 286.28 | 690,594 | -5.95(-2.04%) |
Jul 15, 2021 | 290.81 | 296.33 | 290.27 | 292.23 | 738,275 | -0.56(-0.19%) |
Jul 14, 2021 | 297.47 | 297.72 | 290.80 | 292.80 | 689,125 | -2.83(-0.96%) |
Jul 13, 2021 | 299.05 | 299.26 | 295.11 | 295.63 | 707,982 | -3.43(-1.15%) |
Jul 12, 2021 | 294.87 | 299.19 | 294.53 | 299.06 | 931,986 | +1.74(+0.58%) |
Jul 09, 2021 | 297.11 | 299.26 | 296.16 | 297.32 | 680,482 | +4.47(+1.53%) |
Jul 08, 2021 | 289.46 | 297.51 | 287.43 | 292.84 | 1,211,184 | -1.30(-0.44%) |
Jul 07, 2021 | 289.42 | 296.41 | 289.42 | 294.14 | 921,528 | +4.12(+1.42%) |
Jul 06, 2021 | 292.79 | 293.34 | 287.74 | 290.02 | 1,232,464 | -4.15(-1.41%) |
Jul 02, 2021 | 293.40 | 295.58 | 291.89 | 294.17 | 743,038 | +1.18(+0.40%) |