Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 278.53 | 280.60 | 274.54 | 274.67 | 33,228,592 | -2.19(-0.79%) |
Sep 29, 2021 | 277.94 | 279.56 | 275.90 | 276.86 | 27,004,534 | +0.47(+0.17%) |
Sep 28, 2021 | 282.52 | 283.47 | 275.64 | 276.39 | 44,272,564 | -10.38(-3.62%) |
Sep 27, 2021 | 288.70 | 289.02 | 285.58 | 286.78 | 24,170,956 | -5.05(-1.73%) |
Sep 24, 2021 | 290.74 | 292.24 | 289.47 | 291.83 | 15,385,831 | -0.20(-0.07%) |
Sep 23, 2021 | 291.34 | 293.34 | 290.06 | 292.03 | 19,080,184 | +0.95(+0.33%) |
Sep 22, 2021 | 289.27 | 292.68 | 287.11 | 291.08 | 27,306,304 | +3.69(+1.28%) |
Sep 21, 2021 | 288.26 | 290.06 | 286.68 | 287.39 | 22,930,326 | +0.49(+0.17%) |
Sep 20, 2021 | 288.88 | 290.92 | 282.24 | 286.90 | 39,242,216 | -5.43(-1.86%) |
Sep 17, 2021 | 296.53 | 296.85 | 292.00 | 292.33 | 42,439,036 | -5.24(-1.76%) |
Sep 16, 2021 | 296.13 | 297.60 | 293.20 | 297.57 | 20,041,730 | +0.41(+0.14%) |
Sep 15, 2021 | 295.64 | 297.65 | 294.24 | 297.16 | 29,079,934 | +4.90(+1.68%) |
Sep 14, 2021 | 292.03 | 293.81 | 290.61 | 292.26 | 22,368,038 | +2.73(+0.94%) |
Sep 13, 2021 | 290.07 | 291.04 | 286.69 | 289.53 | 24,261,096 | +1.25(+0.43%) |
Sep 10, 2021 | 290.92 | 292.38 | 287.96 | 288.28 | 20,190,214 | -1.50(-0.52%) |
Sep 09, 2021 | 293.26 | 294.55 | 289.54 | 289.78 | 20,430,636 | -2.91(-0.99%) |
Sep 08, 2021 | 292.25 | 293.06 | 289.99 | 292.69 | 15,432,891 | +0.05(+0.02%) |
Sep 07, 2021 | 293.44 | 293.52 | 290.71 | 292.64 | 17,624,954 | -0.94(-0.32%) |
Sep 03, 2021 | 293.43 | 295.00 | 292.71 | 293.57 | 15,132,140 | -0.01(-0.00%) |
Sep 02, 2021 | 294.61 | 295.74 | 292.64 | 293.58 | 16,709,083 | -0.66(-0.23%) |
Sep 01, 2021 | 295.25 | 297.52 | 293.91 | 294.24 | 19,464,104 | -0.05(-0.02%) |
Aug 31, 2021 | 296.77 | 296.85 | 293.92 | 294.29 | 26,959,020 | -1.67(-0.56%) |
Aug 30, 2021 | 293.54 | 296.57 | 293.49 | 295.96 | 16,832,238 | +3.77(+1.29%) |
Aug 27, 2021 | 291.48 | 293.31 | 289.37 | 292.19 | 23,188,766 | +0.61(+0.21%) |
Aug 26, 2021 | 293.43 | 294.83 | 291.44 | 291.57 | 18,094,792 | -2.85(-0.97%) |
Aug 25, 2021 | 296.65 | 296.94 | 292.87 | 294.42 | 20,749,542 | -0.59(-0.20%) |
Aug 24, 2021 | 297.35 | 297.97 | 294.41 | 295.01 | 18,631,438 | -1.91(-0.64%) |
Aug 23, 2021 | 295.62 | 297.73 | 294.26 | 296.93 | 23,407,598 | +0.21(+0.07%) |
Aug 20, 2021 | 292.19 | 298.15 | 290.57 | 296.71 | 41,870,244 | +7.40(+2.56%) |
Aug 19, 2021 | 281.44 | 289.99 | 281.39 | 289.31 | 30,612,038 | +5.89(+2.08%) |
Aug 18, 2021 | 284.70 | 287.41 | 282.98 | 283.42 | 22,372,232 | -1.75(-0.61%) |
Aug 17, 2021 | 284.50 | 285.51 | 283.22 | 285.17 | 20,612,088 | -1.54(-0.54%) |
Aug 16, 2021 | 285.27 | 286.85 | 282.19 | 286.71 | 23,138,328 | +1.76(+0.62%) |
Aug 13, 2021 | 281.67 | 284.99 | 281.53 | 284.94 | 18,755,642 | +2.96(+1.05%) |
Aug 12, 2021 | 278.89 | 282.14 | 278.61 | 281.99 | 14,972,816 | +2.78(+1.00%) |
Aug 11, 2021 | 279.46 | 280.87 | 278.14 | 279.20 | 14,341,767 | +0.50(+0.18%) |
Aug 10, 2021 | 281.00 | 281.44 | 277.51 | 278.71 | 19,122,918 | -1.84(-0.66%) |
Aug 09, 2021 | 281.93 | 283.68 | 280.04 | 280.55 | 16,560,259 | -1.10(-0.39%) |
Aug 06, 2021 | 280.72 | 281.69 | 279.86 | 281.65 | 17,051,828 | -0.06(-0.02%) |
Aug 05, 2021 | 279.14 | 281.81 | 278.38 | 281.70 | 14,282,606 | +2.98(+1.07%) |
Aug 04, 2021 | 278.49 | 279.82 | 276.97 | 278.73 | 16,636,120 | -0.64(-0.23%) |
Aug 03, 2021 | 277.71 | 279.48 | 276.33 | 279.37 | 18,365,900 | +2.23(+0.80%) |
Aug 02, 2021 | 278.63 | 279.03 | 276.08 | 277.14 | 16,715,388 | -0.08(-0.03%) |
Jul 30, 2021 | 277.47 | 278.92 | 276.25 | 277.22 | 21,526,028 | -1.53(-0.55%) |
Jul 29, 2021 | 278.51 | 280.83 | 278.36 | 278.75 | 18,653,288 | +0.25(+0.09%) |
Jul 28, 2021 | 281.19 | 282.31 | 276.17 | 278.49 | 34,492,704 | -0.31(-0.11%) |
Jul 27, 2021 | 281.62 | 281.76 | 275.31 | 278.81 | 34,410,308 | -2.44(-0.87%) |
Jul 26, 2021 | 281.20 | 281.87 | 278.90 | 281.25 | 23,806,382 | -0.60(-0.21%) |
Jul 23, 2021 | 279.61 | 282.15 | 278.77 | 281.85 | 23,399,766 | +3.43(+1.23%) |
Jul 22, 2021 | 276.18 | 278.69 | 275.77 | 278.42 | 24,019,662 | +4.61(+1.68%) |
Jul 21, 2021 | 271.37 | 273.92 | 269.81 | 273.80 | 25,254,090 | +2.02(+0.74%) |
Jul 20, 2021 | 270.52 | 273.38 | 268.80 | 271.78 | 26,982,932 | +2.25(+0.83%) |
Jul 19, 2021 | 271.12 | 272.80 | 267.04 | 269.53 | 33,843,832 | -3.64(-1.33%) |
Jul 16, 2021 | 274.46 | 276.43 | 271.92 | 273.17 | 26,913,480 | -0.27(-0.10%) |
Jul 15, 2021 | 274.39 | 274.88 | 272.28 | 273.44 | 23,229,412 | -1.44(-0.52%) |
Jul 14, 2021 | 274.72 | 276.00 | 272.98 | 274.88 | 23,752,236 | +1.49(+0.54%) |
Jul 13, 2021 | 270.03 | 275.21 | 269.90 | 273.39 | 26,841,074 | +3.56(+1.32%) |
Jul 12, 2021 | 271.62 | 272.22 | 269.11 | 269.83 | 19,453,586 | -0.60(-0.22%) |
Jul 09, 2021 | 268.28 | 270.54 | 267.89 | 270.44 | 24,582,326 | +0.51(+0.19%) |
Jul 08, 2021 | 269.43 | 271.21 | 267.45 | 269.93 | 25,295,792 | -2.44(-0.90%) |
Jul 07, 2021 | 271.86 | 273.12 | 269.67 | 272.37 | 23,886,072 | +2.21(+0.82%) |
Jul 06, 2021 | 270.52 | 271.83 | 266.89 | 270.17 | 32,425,386 | +0.00(+0.00%) |
Jul 02, 2021 | 265.45 | 270.50 | 265.14 | 270.17 | 27,209,102 | +5.90(+2.23%) |