Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 305.00 | 306.73 | 298.31 | 299.41 | 721,211 | -3.21(-1.06%) |
Sep 29, 2021 | 303.22 | 305.59 | 301.15 | 302.62 | 681,973 | +0.69(+0.23%) |
Sep 28, 2021 | 307.36 | 308.96 | 299.64 | 301.93 | 1,037,445 | -11.47(-3.66%) |
Sep 27, 2021 | 318.07 | 318.94 | 312.38 | 313.40 | 610,627 | -8.54(-2.65%) |
Sep 24, 2021 | 320.59 | 322.59 | 318.19 | 321.94 | 370,138 | -0.94(-0.29%) |
Sep 23, 2021 | 322.46 | 324.79 | 320.47 | 322.88 | 441,625 | +2.36(+0.74%) |
Sep 22, 2021 | 319.00 | 321.92 | 314.03 | 320.52 | 840,621 | +2.62(+0.82%) |
Sep 21, 2021 | 323.36 | 323.61 | 317.70 | 317.90 | 933,942 | -3.40(-1.06%) |
Sep 20, 2021 | 321.67 | 324.00 | 317.44 | 321.30 | 909,790 | -4.24(-1.30%) |
Sep 17, 2021 | 329.06 | 331.32 | 319.83 | 325.54 | 2,041,713 | -9.84(-2.93%) |
Sep 16, 2021 | 335.50 | 336.85 | 333.20 | 335.38 | 738,583 | -0.71(-0.21%) |
Sep 15, 2021 | 333.00 | 336.64 | 331.74 | 336.09 | 587,072 | +3.50(+1.05%) |
Sep 14, 2021 | 332.75 | 334.07 | 330.40 | 332.59 | 613,848 | +1.00(+0.30%) |
Sep 13, 2021 | 334.49 | 336.52 | 327.52 | 331.59 | 534,763 | -0.90(-0.27%) |
Sep 10, 2021 | 335.58 | 336.78 | 332.08 | 332.49 | 492,120 | -1.06(-0.32%) |
Sep 09, 2021 | 336.39 | 336.81 | 332.60 | 333.55 | 523,168 | -3.04(-0.90%) |
Sep 08, 2021 | 335.80 | 338.68 | 333.86 | 336.59 | 448,558 | +0.27(+0.08%) |
Sep 07, 2021 | 336.50 | 338.00 | 331.77 | 336.32 | 655,323 | -0.32(-0.10%) |
Sep 03, 2021 | 337.04 | 340.66 | 335.93 | 336.64 | 732,494 | -1.10(-0.33%) |
Sep 02, 2021 | 334.92 | 338.12 | 334.53 | 337.74 | 706,937 | +4.11(+1.23%) |
Sep 01, 2021 | 331.69 | 335.00 | 331.46 | 333.63 | 693,426 | +1.39(+0.42%) |
Aug 31, 2021 | 335.01 | 335.01 | 330.81 | 332.24 | 830,443 | -2.04(-0.61%) |
Aug 30, 2021 | 331.94 | 334.77 | 331.94 | 334.28 | 454,357 | +2.47(+0.74%) |
Aug 27, 2021 | 327.00 | 333.46 | 327.00 | 331.81 | 512,401 | +5.30(+1.62%) |
Aug 26, 2021 | 324.77 | 327.62 | 322.88 | 326.51 | 823,020 | +1.50(+0.46%) |
Aug 25, 2021 | 324.35 | 327.58 | 323.87 | 325.01 | 521,562 | +0.06(+0.02%) |
Aug 24, 2021 | 322.21 | 325.08 | 321.17 | 324.95 | 627,680 | +4.03(+1.26%) |
Aug 23, 2021 | 316.43 | 321.62 | 315.06 | 320.92 | 726,445 | +4.04(+1.27%) |
Aug 20, 2021 | 315.34 | 317.67 | 310.54 | 316.88 | 1,322,472 | +0.89(+0.28%) |
Aug 19, 2021 | 302.60 | 317.96 | 302.11 | 315.99 | 2,489,876 | +25.36(+8.73%) |
Aug 18, 2021 | 288.95 | 294.50 | 288.95 | 290.63 | 876,483 | -0.99(-0.34%) |
Aug 17, 2021 | 292.05 | 293.75 | 288.12 | 291.62 | 751,602 | -2.80(-0.95%) |
Aug 16, 2021 | 292.49 | 294.59 | 290.77 | 294.42 | 715,011 | +1.30(+0.44%) |
Aug 13, 2021 | 292.56 | 295.75 | 291.62 | 293.12 | 806,462 | +0.93(+0.32%) |
Aug 12, 2021 | 288.89 | 292.70 | 287.63 | 292.19 | 506,487 | +3.24(+1.12%) |
Aug 11, 2021 | 290.04 | 290.78 | 287.85 | 288.95 | 372,769 | +0.70(+0.24%) |
Aug 10, 2021 | 292.82 | 293.38 | 286.63 | 288.25 | 432,765 | -3.15(-1.08%) |
Aug 09, 2021 | 293.79 | 293.93 | 290.71 | 291.40 | 384,833 | -1.03(-0.35%) |
Aug 06, 2021 | 292.33 | 293.47 | 289.60 | 292.43 | 401,410 | -0.77(-0.26%) |
Aug 05, 2021 | 292.09 | 293.37 | 290.25 | 293.20 | 358,237 | +1.71(+0.59%) |
Aug 04, 2021 | 289.78 | 292.54 | 287.93 | 291.49 | 418,106 | +2.29(+0.79%) |
Aug 03, 2021 | 288.20 | 290.24 | 286.01 | 289.20 | 406,212 | +1.59(+0.55%) |
Aug 02, 2021 | 289.82 | 290.90 | 286.44 | 287.61 | 476,969 | -0.38(-0.13%) |
Jul 30, 2021 | 284.08 | 288.35 | 283.56 | 287.99 | 523,033 | +2.46(+0.86%) |
Jul 29, 2021 | 283.52 | 287.34 | 283.50 | 285.53 | 359,297 | +1.84(+0.65%) |
Jul 28, 2021 | 282.37 | 284.49 | 281.84 | 283.69 | 526,074 | +2.53(+0.90%) |
Jul 27, 2021 | 283.95 | 284.11 | 277.22 | 281.16 | 531,824 | -2.73(-0.96%) |
Jul 26, 2021 | 284.35 | 286.03 | 282.91 | 283.89 | 498,673 | -1.18(-0.41%) |
Jul 23, 2021 | 282.94 | 286.11 | 281.49 | 285.07 | 401,398 | +3.47(+1.23%) |
Jul 22, 2021 | 278.90 | 282.22 | 278.06 | 281.60 | 558,579 | +3.38(+1.21%) |
Jul 21, 2021 | 277.73 | 278.26 | 274.88 | 278.22 | 896,051 | +0.33(+0.12%) |
Jul 20, 2021 | 275.25 | 279.62 | 273.28 | 277.89 | 893,455 | +3.41(+1.24%) |
Jul 19, 2021 | 272.52 | 275.06 | 272.18 | 274.48 | 819,385 | -2.08(-0.75%) |
Jul 16, 2021 | 277.50 | 279.77 | 276.20 | 276.56 | 458,014 | -1.12(-0.40%) |
Jul 15, 2021 | 280.06 | 280.06 | 276.19 | 277.68 | 716,485 | -1.40(-0.50%) |
Jul 14, 2021 | 279.72 | 281.12 | 277.64 | 279.08 | 753,368 | +0.99(+0.36%) |
Jul 13, 2021 | 278.50 | 279.54 | 276.97 | 278.09 | 595,021 | -0.47(-0.17%) |
Jul 12, 2021 | 282.03 | 283.09 | 277.74 | 278.56 | 458,233 | -2.19(-0.78%) |
Jul 09, 2021 | 278.93 | 281.34 | 276.33 | 280.75 | 478,541 | +1.89(+0.68%) |
Jul 08, 2021 | 277.09 | 280.03 | 275.36 | 278.86 | 867,276 | -1.00(-0.36%) |
Jul 07, 2021 | 281.29 | 282.46 | 276.82 | 279.86 | 544,053 | +0.57(+0.20%) |
Jul 06, 2021 | 279.95 | 281.19 | 275.95 | 279.29 | 686,206 | +0.13(+0.05%) |
Jul 02, 2021 | 279.00 | 280.96 | 278.89 | 279.16 | 535,874 | +2.05(+0.74%) |