Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 298.33 | 298.76 | 290.41 | 290.58 | 1,740,221 | -6.27(-2.11%) |
Sep 29, 2021 | 300.57 | 301.24 | 295.96 | 296.85 | 1,022,834 | -3.04(-1.01%) |
Sep 28, 2021 | 307.07 | 308.05 | 298.40 | 299.89 | 1,205,723 | -8.86(-2.87%) |
Sep 27, 2021 | 309.03 | 312.25 | 308.10 | 308.74 | 779,858 | -1.91(-0.61%) |
Sep 24, 2021 | 309.98 | 311.52 | 308.05 | 310.65 | 919,483 | -0.65(-0.21%) |
Sep 23, 2021 | 310.99 | 314.34 | 310.74 | 311.30 | 1,292,023 | +2.67(+0.87%) |
Sep 22, 2021 | 304.57 | 310.47 | 302.86 | 308.63 | 1,477,468 | +6.76(+2.24%) |
Sep 21, 2021 | 303.24 | 305.35 | 301.55 | 301.86 | 983,858 | +0.95(+0.32%) |
Sep 20, 2021 | 301.75 | 303.82 | 298.46 | 300.92 | 1,941,517 | -8.99(-2.90%) |
Sep 17, 2021 | 310.72 | 313.50 | 308.62 | 309.91 | 1,716,604 | -3.15(-1.01%) |
Sep 16, 2021 | 315.36 | 315.85 | 310.12 | 313.05 | 1,052,708 | -3.02(-0.96%) |
Sep 15, 2021 | 320.68 | 321.29 | 312.97 | 316.08 | 1,740,803 | -4.43(-1.38%) |
Sep 14, 2021 | 323.47 | 323.59 | 319.74 | 320.50 | 869,980 | -2.04(-0.63%) |
Sep 13, 2021 | 328.11 | 328.32 | 318.96 | 322.55 | 852,181 | -2.69(-0.83%) |
Sep 10, 2021 | 330.63 | 330.96 | 324.98 | 325.24 | 634,258 | -1.72(-0.53%) |
Sep 09, 2021 | 326.79 | 328.15 | 326.17 | 326.97 | 922,727 | +0.71(+0.22%) |
Sep 08, 2021 | 326.47 | 327.13 | 322.93 | 326.26 | 928,857 | -0.78(-0.24%) |
Sep 07, 2021 | 330.63 | 331.68 | 324.87 | 327.04 | 1,002,748 | -4.13(-1.25%) |
Sep 03, 2021 | 332.48 | 333.92 | 329.87 | 331.17 | 762,842 | -2.16(-0.65%) |
Sep 02, 2021 | 334.79 | 336.97 | 331.94 | 333.33 | 716,326 | -0.24(-0.07%) |
Sep 01, 2021 | 331.05 | 336.49 | 330.60 | 333.57 | 706,586 | +3.70(+1.12%) |
Aug 31, 2021 | 333.33 | 334.03 | 329.51 | 329.87 | 1,308,787 | -2.90(-0.87%) |
Aug 30, 2021 | 331.58 | 334.15 | 331.58 | 332.77 | 891,442 | +3.09(+0.94%) |
Aug 27, 2021 | 326.64 | 330.62 | 325.60 | 329.68 | 898,745 | +4.19(+1.29%) |
Aug 26, 2021 | 326.31 | 328.09 | 324.48 | 325.49 | 627,496 | +1.13(+0.35%) |
Aug 25, 2021 | 328.63 | 329.13 | 323.60 | 324.36 | 808,253 | -2.21(-0.68%) |
Aug 24, 2021 | 325.45 | 327.88 | 323.35 | 326.56 | 676,489 | +1.27(+0.39%) |
Aug 23, 2021 | 321.38 | 328.88 | 320.91 | 325.30 | 1,129,190 | +5.91(+1.85%) |
Aug 20, 2021 | 316.55 | 319.88 | 316.17 | 319.39 | 990,850 | +2.69(+0.85%) |
Aug 19, 2021 | 308.65 | 319.99 | 306.69 | 316.70 | 2,408,073 | +8.05(+2.61%) |
Aug 18, 2021 | 309.10 | 312.23 | 307.61 | 308.65 | 1,753,968 | -3.41(-1.09%) |
Aug 17, 2021 | 315.34 | 315.99 | 310.29 | 312.06 | 1,115,223 | -5.20(-1.64%) |
Aug 16, 2021 | 315.78 | 317.69 | 312.24 | 317.26 | 1,094,919 | +1.34(+0.42%) |
Aug 13, 2021 | 315.47 | 317.44 | 315.36 | 315.92 | 670,938 | -0.17(-0.06%) |
Aug 12, 2021 | 316.51 | 317.46 | 314.00 | 316.10 | 690,850 | -0.78(-0.25%) |
Aug 11, 2021 | 317.28 | 319.00 | 315.67 | 316.88 | 574,295 | -0.12(-0.04%) |
Aug 10, 2021 | 316.31 | 317.05 | 313.59 | 317.01 | 549,793 | +1.21(+0.38%) |
Aug 09, 2021 | 318.09 | 318.09 | 314.69 | 315.80 | 750,779 | -2.28(-0.72%) |
Aug 06, 2021 | 319.20 | 319.61 | 317.10 | 318.08 | 568,951 | +0.13(+0.04%) |
Aug 05, 2021 | 316.87 | 319.22 | 315.70 | 317.95 | 795,105 | +2.82(+0.89%) |
Aug 04, 2021 | 315.88 | 317.18 | 314.00 | 315.13 | 833,935 | -1.70(-0.54%) |
Aug 03, 2021 | 317.46 | 317.46 | 313.81 | 316.83 | 710,780 | -0.13(-0.04%) |
Aug 02, 2021 | 321.41 | 322.91 | 316.47 | 316.96 | 1,095,491 | -5.96(-1.85%) |
Jul 30, 2021 | 322.43 | 324.83 | 321.30 | 322.92 | 743,241 | +0.23(+0.07%) |
Jul 29, 2021 | 321.84 | 325.55 | 321.23 | 322.69 | 872,169 | +2.63(+0.82%) |
Jul 28, 2021 | 320.65 | 320.98 | 318.90 | 320.06 | 674,833 | +1.06(+0.33%) |
Jul 27, 2021 | 321.78 | 321.95 | 317.21 | 319.00 | 1,022,948 | -3.42(-1.06%) |
Jul 26, 2021 | 321.85 | 322.80 | 319.56 | 322.42 | 772,917 | -0.22(-0.07%) |
Jul 23, 2021 | 316.16 | 322.77 | 316.16 | 322.65 | 797,892 | +6.74(+2.13%) |
Jul 22, 2021 | 312.15 | 316.15 | 310.47 | 315.90 | 786,818 | +3.39(+1.08%) |
Jul 21, 2021 | 314.42 | 314.99 | 312.03 | 312.52 | 698,406 | -0.36(-0.11%) |
Jul 20, 2021 | 306.19 | 314.40 | 305.78 | 312.88 | 814,473 | +7.10(+2.32%) |
Jul 19, 2021 | 309.00 | 311.17 | 303.45 | 305.78 | 1,398,239 | -8.11(-2.58%) |
Jul 16, 2021 | 317.65 | 317.90 | 313.01 | 313.88 | 710,517 | -2.39(-0.76%) |
Jul 15, 2021 | 315.54 | 316.88 | 313.51 | 316.27 | 882,198 | +0.39(+0.12%) |
Jul 14, 2021 | 314.37 | 316.09 | 312.84 | 315.88 | 1,522,818 | +5.74(+1.85%) |
Jul 13, 2021 | 309.54 | 312.25 | 309.44 | 310.15 | 887,193 | +0.14(+0.05%) |
Jul 12, 2021 | 306.86 | 311.69 | 306.45 | 310.00 | 863,126 | +2.53(+0.82%) |
Jul 09, 2021 | 304.57 | 307.69 | 303.80 | 307.48 | 649,444 | +4.16(+1.37%) |
Jul 08, 2021 | 304.42 | 304.58 | 297.79 | 303.32 | 1,563,864 | -5.40(-1.75%) |
Jul 07, 2021 | 309.74 | 311.38 | 308.48 | 308.72 | 760,169 | +0.11(+0.03%) |
Jul 06, 2021 | 307.05 | 309.96 | 306.48 | 308.61 | 1,094,024 | +1.43(+0.47%) |
Jul 02, 2021 | 307.19 | 308.50 | 305.98 | 307.18 | 641,087 | +0.47(+0.15%) |