Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 327.16 | 327.16 | 323.29 | 325.90 | 11,962 | -4.41(-1.34%) |
Sep 29, 2021 | 325.09 | 331.56 | 325.09 | 330.32 | 10,214 | +3.22(+0.99%) |
Sep 28, 2021 | 330.65 | 331.90 | 322.72 | 327.09 | 17,764 | -7.00(-2.09%) |
Sep 27, 2021 | 336.82 | 336.82 | 333.94 | 334.09 | 2,182 | -0.12(-0.03%) |
Sep 24, 2021 | 326.74 | 334.21 | 326.74 | 334.21 | 8,992 | +7.01(+2.14%) |
Sep 23, 2021 | 329.10 | 330.06 | 326.64 | 327.20 | 2,122 | -0.73(-0.22%) |
Sep 22, 2021 | 324.98 | 332.00 | 324.98 | 327.94 | 11,015 | +5.03(+1.56%) |
Sep 21, 2021 | 324.91 | 329.09 | 322.90 | 322.90 | 1,493 | +0.56(+0.17%) |
Sep 20, 2021 | 326.19 | 326.19 | 321.84 | 322.34 | 6,590 | -4.06(-1.25%) |
Sep 17, 2021 | 327.47 | 331.25 | 320.77 | 326.41 | 41,164 | -0.37(-0.11%) |
Sep 16, 2021 | 312.45 | 326.77 | 312.45 | 326.77 | 9,925 | +5.42(+1.69%) |
Sep 15, 2021 | 313.76 | 321.58 | 313.52 | 321.35 | 20,213 | +8.28(+2.65%) |
Sep 14, 2021 | 303.72 | 319.39 | 302.98 | 313.07 | 17,639 | +5.29(+1.72%) |
Sep 13, 2021 | 301.80 | 307.78 | 301.51 | 307.78 | 13,678 | +7.23(+2.41%) |
Sep 10, 2021 | 307.04 | 310.53 | 300.55 | 300.55 | 16,561 | -7.82(-2.54%) |
Sep 09, 2021 | 311.68 | 313.25 | 308.37 | 308.37 | 16,822 | -3.29(-1.06%) |
Sep 08, 2021 | 315.55 | 317.39 | 307.14 | 311.67 | 22,789 | -1.51(-0.48%) |
Sep 07, 2021 | 314.19 | 321.35 | 312.64 | 313.18 | 29,802 | -1.31(-0.42%) |
Sep 03, 2021 | 312.65 | 314.53 | 312.16 | 314.48 | 5,212 | +0.39(+0.12%) |
Sep 02, 2021 | 312.64 | 314.10 | 312.64 | 314.10 | 1,158 | +1.92(+0.61%) |
Sep 01, 2021 | 314.10 | 314.10 | 312.18 | 312.18 | 1,175 | -1.92(-0.61%) |
Aug 31, 2021 | 314.10 | 314.10 | 314.10 | 314.10 | 1,017 | +2.42(+0.78%) |
Aug 30, 2021 | 311.68 | 311.68 | 311.68 | 311.68 | 1,102 | +1.02(+0.33%) |
Aug 27, 2021 | 307.80 | 310.66 | 307.80 | 310.66 | 3,292 | -0.39(-0.12%) |
Aug 26, 2021 | 305.94 | 311.53 | 305.94 | 311.05 | 1,693 | +7.37(+2.43%) |
Aug 25, 2021 | 304.89 | 304.89 | 303.68 | 303.68 | 1,408 | +0.76(+0.25%) |
Aug 24, 2021 | 302.92 | 302.92 | 302.92 | 302.92 | 753 | +3.67(+1.23%) |
Aug 23, 2021 | 298.60 | 299.25 | 298.55 | 299.25 | 2,127 | +2.54(+0.85%) |
Aug 20, 2021 | 290.82 | 297.10 | 290.82 | 296.71 | 11,867 | +4.40(+1.50%) |
Aug 19, 2021 | 292.22 | 292.32 | 291.15 | 292.32 | 3,127 | +2.89(+1.00%) |
Aug 18, 2021 | 292.31 | 292.31 | 289.42 | 289.42 | 1,481 | +0.01(+0.00%) |
Aug 17, 2021 | 289.91 | 289.91 | 289.41 | 289.41 | 843 | -1.46(-0.50%) |
Aug 16, 2021 | 292.58 | 294.74 | 289.92 | 290.87 | 5,781 | -1.69(-0.58%) |
Aug 13, 2021 | 292.57 | 292.57 | 292.57 | 292.57 | 780 | -0.47(-0.16%) |
Aug 12, 2021 | 294.22 | 294.22 | 291.36 | 293.03 | 1,129 | -0.24(-0.08%) |
Aug 11, 2021 | 292.98 | 293.27 | 292.98 | 293.27 | 1,755 | +1.07(+0.37%) |
Aug 10, 2021 | 291.50 | 292.20 | 291.50 | 292.20 | 1,304 | +1.99(+0.69%) |
Aug 06, 2021 | 290.21 | 290.21 | 290.21 | 927 | +0.08(+0.03%) | |
Aug 05, 2021 | 288.44 | 290.13 | 287.99 | 290.13 | 2,351 | +2.16(+0.75%) |
Aug 04, 2021 | 288.07 | 288.07 | 287.96 | 287.97 | 2,164 | -0.10(-0.03%) |
Aug 03, 2021 | 288.59 | 288.69 | 288.07 | 288.07 | 1,413 | -0.51(-0.18%) |
Aug 02, 2021 | 291.62 | 291.62 | 288.58 | 288.58 | 1,360 | -0.83(-0.29%) |
Jul 30, 2021 | 289.41 | 289.41 | 289.41 | 289.41 | 989 | -1.92(-0.66%) |
Jul 29, 2021 | 290.83 | 291.33 | 290.83 | 291.33 | 873 | +0.46(+0.16%) |
Jul 28, 2021 | 290.87 | 290.87 | 290.87 | 290.87 | 740 | -1.18(-0.40%) |
Jul 27, 2021 | 291.25 | 292.04 | 291.25 | 292.04 | 842 | +0.78(+0.27%) |
Jul 26, 2021 | 290.87 | 291.26 | 290.87 | 291.26 | 656 | +1.34(+0.46%) |
Jul 23, 2021 | 289.94 | 289.94 | 289.89 | 289.92 | 1,886 | -1.99(-0.68%) |
Jul 22, 2021 | 291.85 | 293.81 | 289.90 | 291.91 | 4,374 | -2.86(-0.97%) |
Jul 21, 2021 | 293.27 | 297.59 | 293.27 | 294.77 | 3,956 | +2.94(+1.01%) |
Jul 20, 2021 | 291.31 | 294.69 | 291.31 | 291.83 | 5,333 | +1.46(+0.50%) |
Jul 19, 2021 | 289.87 | 291.14 | 286.99 | 290.37 | 2,811 | -1.93(-0.66%) |
Jul 16, 2021 | 293.10 | 294.30 | 289.90 | 292.31 | 3,070 | +2.35(+0.81%) |
Jul 15, 2021 | 289.89 | 289.96 | 289.89 | 289.96 | 1,500 | +0.78(+0.27%) |
Jul 14, 2021 | 291.68 | 291.68 | 289.03 | 289.17 | 3,464 | +0.46(+0.16%) |
Jul 13, 2021 | 292.97 | 292.97 | 288.71 | 288.71 | 1,659 | -4.56(-1.56%) |
Jul 12, 2021 | 290.96 | 294.13 | 290.96 | 293.27 | 2,554 | +3.07(+1.06%) |
Jul 09, 2021 | 289.41 | 292.79 | 289.16 | 290.20 | 3,636 | +3.20(+1.11%) |
Jul 08, 2021 | 288.93 | 292.78 | 287.00 | 287.00 | 4,906 | -5.68(-1.94%) |
Jul 07, 2021 | 288.43 | 292.68 | 288.43 | 292.68 | 3,109 | +4.48(+1.56%) |
Jul 06, 2021 | 288.54 | 291.77 | 283.12 | 288.20 | 3,540 | +2.13(+0.75%) |
Jul 02, 2021 | 283.61 | 286.06 | 283.61 | 286.06 | 1,927 | +2.94(+1.04%) |