Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 297.71 | 298.40 | 291.57 | 291.68 | 265,534 | -3.82(-1.29%) |
Sep 29, 2021 | 294.42 | 297.70 | 292.70 | 295.50 | 287,590 | +5.79(+2.00%) |
Sep 28, 2021 | 289.55 | 291.77 | 287.50 | 289.71 | 336,246 | -0.80(-0.27%) |
Sep 27, 2021 | 296.82 | 300.53 | 290.30 | 290.50 | 284,145 | -6.32(-2.13%) |
Sep 24, 2021 | 298.69 | 301.88 | 296.73 | 296.82 | 213,507 | -3.06(-1.02%) |
Sep 23, 2021 | 298.75 | 302.43 | 298.75 | 299.88 | 241,220 | +1.14(+0.38%) |
Sep 22, 2021 | 292.66 | 300.66 | 291.37 | 298.74 | 354,515 | +5.42(+1.85%) |
Sep 21, 2021 | 294.32 | 299.09 | 293.33 | 293.32 | 359,048 | +1.99(+0.68%) |
Sep 20, 2021 | 290.10 | 294.15 | 288.14 | 291.33 | 401,585 | -0.97(-0.33%) |
Sep 17, 2021 | 295.97 | 297.57 | 291.55 | 292.30 | 574,955 | -4.69(-1.58%) |
Sep 16, 2021 | 296.57 | 298.55 | 294.44 | 296.99 | 235,871 | +0.42(+0.14%) |
Sep 15, 2021 | 293.97 | 298.92 | 293.42 | 296.57 | 353,578 | +2.53(+0.86%) |
Sep 14, 2021 | 295.47 | 295.59 | 292.05 | 294.05 | 222,549 | -0.03(-0.01%) |
Sep 13, 2021 | 294.35 | 298.73 | 293.24 | 294.07 | 260,958 | +2.31(+0.79%) |
Sep 10, 2021 | 299.02 | 300.36 | 291.42 | 291.76 | 256,808 | -5.76(-1.94%) |
Sep 09, 2021 | 299.11 | 300.60 | 296.54 | 297.53 | 335,281 | -3.08(-1.02%) |
Sep 08, 2021 | 296.34 | 302.14 | 294.72 | 300.61 | 171,249 | +3.79(+1.28%) |
Sep 07, 2021 | 303.16 | 303.16 | 294.17 | 296.82 | 362,908 | -7.30(-2.40%) |
Sep 03, 2021 | 304.11 | 304.28 | 300.22 | 304.12 | 324,517 | -1.29(-0.42%) |
Sep 02, 2021 | 304.47 | 305.80 | 300.33 | 305.41 | 413,306 | +0.63(+0.21%) |
Sep 01, 2021 | 300.37 | 304.99 | 299.77 | 304.78 | 475,617 | +5.04(+1.68%) |
Aug 31, 2021 | 296.25 | 300.57 | 295.71 | 299.74 | 520,051 | +3.57(+1.21%) |
Aug 30, 2021 | 290.92 | 296.67 | 290.92 | 296.17 | 477,621 | +5.47(+1.88%) |
Aug 27, 2021 | 290.06 | 292.18 | 289.34 | 290.69 | 176,340 | +1.97(+0.68%) |
Aug 26, 2021 | 286.16 | 290.61 | 286.16 | 288.73 | 181,000 | +0.58(+0.20%) |
Aug 25, 2021 | 285.79 | 291.27 | 285.22 | 288.15 | 359,397 | +2.66(+0.93%) |
Aug 24, 2021 | 287.66 | 287.67 | 284.51 | 285.48 | 253,459 | -1.85(-0.64%) |
Aug 23, 2021 | 289.95 | 291.36 | 285.85 | 287.33 | 151,081 | -2.21(-0.76%) |
Aug 20, 2021 | 288.62 | 291.46 | 285.60 | 289.54 | 224,049 | +0.76(+0.26%) |
Aug 19, 2021 | 284.60 | 288.84 | 284.11 | 288.78 | 228,446 | +2.34(+0.82%) |
Aug 18, 2021 | 288.30 | 288.81 | 285.67 | 286.44 | 249,297 | -2.42(-0.84%) |
Aug 17, 2021 | 285.42 | 289.51 | 284.66 | 288.86 | 390,793 | +2.24(+0.78%) |
Aug 16, 2021 | 287.29 | 289.62 | 285.41 | 286.62 | 297,295 | -0.62(-0.21%) |
Aug 13, 2021 | 285.98 | 285.98 | 284.77 | 287.24 | 166,491 | +1.87(+0.65%) |
Aug 12, 2021 | 286.49 | 286.79 | 283.81 | 285.37 | 263,993 | -0.24(-0.09%) |
Aug 11, 2021 | 289.51 | 290.52 | 285.01 | 285.62 | 261,422 | -2.44(-0.85%) |
Aug 10, 2021 | 291.15 | 291.15 | 287.90 | 288.06 | 222,130 | -3.29(-1.13%) |
Aug 09, 2021 | 295.15 | 295.15 | 290.44 | 291.35 | 242,295 | -4.88(-1.65%) |
Aug 06, 2021 | 295.62 | 298.22 | 295.26 | 296.22 | 303,315 | +1.13(+0.38%) |
Aug 05, 2021 | 295.23 | 295.70 | 291.20 | 295.09 | 326,784 | +1.47(+0.50%) |
Aug 04, 2021 | 297.25 | 297.25 | 292.14 | 293.62 | 388,302 | -3.34(-1.13%) |
Aug 03, 2021 | 297.25 | 298.11 | 292.64 | 296.96 | 391,010 | -0.56(-0.19%) |
Aug 02, 2021 | 298.16 | 302.58 | 295.89 | 297.53 | 404,515 | +0.18(+0.06%) |
Jul 30, 2021 | 301.31 | 305.19 | 294.94 | 297.35 | 762,116 | -2.27(-0.76%) |
Jul 29, 2021 | 300.58 | 302.45 | 297.96 | 299.61 | 340,775 | -0.49(-0.16%) |
Jul 28, 2021 | 301.70 | 301.95 | 299.00 | 300.10 | 333,304 | -0.60(-0.20%) |
Jul 27, 2021 | 299.15 | 303.93 | 298.30 | 300.70 | 261,877 | +0.62(+0.21%) |
Jul 26, 2021 | 300.04 | 302.33 | 297.52 | 300.08 | 310,263 | -0.72(-0.24%) |
Jul 23, 2021 | 297.64 | 301.06 | 296.68 | 300.80 | 147,733 | +3.99(+1.34%) |
Jul 22, 2021 | 298.53 | 300.06 | 296.06 | 296.81 | 262,087 | -2.74(-0.91%) |
Jul 21, 2021 | 300.34 | 303.06 | 299.48 | 299.55 | 335,772 | -0.18(-0.06%) |
Jul 20, 2021 | 293.80 | 301.38 | 293.80 | 299.73 | 345,086 | +7.27(+2.49%) |
Jul 19, 2021 | 295.44 | 295.44 | 289.57 | 292.46 | 422,825 | -5.09(-1.71%) |
Jul 16, 2021 | 297.44 | 298.67 | 296.83 | 297.55 | 251,455 | +1.22(+0.41%) |
Jul 15, 2021 | 293.70 | 297.15 | 293.13 | 296.33 | 233,097 | +1.34(+0.45%) |
Jul 14, 2021 | 290.97 | 295.42 | 290.03 | 294.99 | 294,446 | +4.50(+1.55%) |
Jul 13, 2021 | 293.53 | 293.53 | 288.84 | 290.49 | 364,209 | -3.26(-1.11%) |
Jul 12, 2021 | 289.66 | 294.46 | 288.89 | 293.75 | 432,106 | +3.53(+1.21%) |
Jul 09, 2021 | 288.14 | 290.58 | 286.24 | 290.22 | 358,327 | +5.07(+1.78%) |
Jul 08, 2021 | 281.44 | 285.16 | 280.04 | 285.16 | 316,698 | +1.60(+0.57%) |
Jul 07, 2021 | 279.07 | 285.06 | 277.51 | 283.55 | 358,524 | +3.69(+1.32%) |
Jul 06, 2021 | 277.19 | 280.39 | 274.80 | 279.86 | 453,144 | +2.67(+0.96%) |
Jul 02, 2021 | 276.16 | 278.77 | 276.06 | 277.19 | 317,643 | +1.75(+0.63%) |