Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 283.17 | 285.52 | 278.25 | 281.01 | 389,415 | -0.85(-0.30%) |
Sep 29, 2021 | 291.14 | 292.21 | 279.70 | 281.86 | 453,154 | -6.78(-2.35%) |
Sep 28, 2021 | 292.42 | 292.74 | 282.32 | 288.64 | 616,677 | -9.83(-3.29%) |
Sep 27, 2021 | 319.75 | 319.75 | 296.98 | 298.47 | 748,752 | -25.57(-7.89%) |
Sep 24, 2021 | 326.01 | 328.94 | 322.02 | 324.04 | 225,776 | -5.68(-1.72%) |
Sep 23, 2021 | 325.15 | 330.25 | 320.07 | 329.72 | 181,221 | +6.80(+2.11%) |
Sep 22, 2021 | 323.60 | 325.23 | 320.54 | 322.92 | 234,388 | -0.25(-0.08%) |
Sep 21, 2021 | 323.20 | 328.99 | 318.72 | 323.17 | 431,255 | +10.05(+3.21%) |
Sep 20, 2021 | 312.32 | 314.26 | 308.30 | 313.12 | 323,045 | -6.75(-2.11%) |
Sep 17, 2021 | 325.28 | 326.65 | 317.84 | 319.87 | 455,631 | -4.77(-1.47%) |
Sep 16, 2021 | 322.45 | 327.19 | 321.51 | 324.64 | 211,629 | -0.31(-0.10%) |
Sep 15, 2021 | 320.87 | 325.89 | 316.04 | 324.95 | 187,656 | +2.45(+0.76%) |
Sep 14, 2021 | 319.51 | 325.02 | 316.87 | 322.50 | 288,814 | +5.64(+1.78%) |
Sep 13, 2021 | 325.00 | 325.16 | 312.53 | 316.86 | 528,393 | -7.33(-2.26%) |
Sep 10, 2021 | 327.65 | 330.10 | 323.70 | 324.19 | 333,739 | -1.13(-0.35%) |
Sep 09, 2021 | 327.29 | 330.17 | 324.24 | 325.32 | 207,130 | -1.63(-0.50%) |
Sep 08, 2021 | 327.20 | 327.78 | 323.10 | 326.95 | 292,668 | -2.01(-0.61%) |
Sep 07, 2021 | 331.46 | 332.79 | 327.62 | 328.96 | 372,708 | -2.15(-0.65%) |
Sep 03, 2021 | 323.80 | 332.60 | 323.14 | 331.11 | 224,965 | +6.82(+2.10%) |
Sep 02, 2021 | 326.08 | 326.71 | 318.91 | 324.29 | 247,253 | +0.26(+0.08%) |
Sep 01, 2021 | 324.18 | 326.71 | 321.02 | 324.03 | 327,538 | +1.75(+0.54%) |
Aug 31, 2021 | 323.42 | 324.11 | 315.53 | 322.28 | 349,327 | -0.32(-0.10%) |
Aug 30, 2021 | 319.88 | 324.38 | 317.40 | 322.60 | 352,025 | +3.37(+1.06%) |
Aug 27, 2021 | 315.39 | 321.48 | 315.00 | 319.23 | 331,976 | +4.98(+1.58%) |
Aug 26, 2021 | 313.76 | 314.75 | 307.95 | 314.25 | 281,488 | +4.57(+1.48%) |
Aug 25, 2021 | 310.51 | 313.77 | 307.26 | 309.68 | 314,674 | -0.79(-0.25%) |
Aug 24, 2021 | 305.66 | 313.74 | 305.66 | 310.47 | 550,343 | +6.68(+2.20%) |
Aug 23, 2021 | 297.00 | 306.36 | 297.00 | 303.79 | 442,368 | +7.35(+2.48%) |
Aug 20, 2021 | 290.01 | 296.70 | 287.42 | 296.44 | 246,736 | +7.77(+2.69%) |
Aug 19, 2021 | 284.69 | 289.06 | 283.72 | 288.67 | 394,110 | +2.17(+0.76%) |
Aug 18, 2021 | 282.55 | 290.38 | 282.34 | 286.50 | 481,641 | +1.32(+0.46%) |
Aug 17, 2021 | 275.16 | 287.30 | 274.12 | 285.18 | 586,098 | +9.37(+3.40%) |
Aug 16, 2021 | 270.82 | 276.35 | 268.71 | 275.81 | 286,471 | +4.39(+1.62%) |
Aug 13, 2021 | 270.25 | 277.99 | 260.91 | 271.42 | 467,248 | +10.61(+4.07%) |
Aug 12, 2021 | 256.00 | 264.96 | 255.61 | 260.81 | 417,971 | +4.14(+1.61%) |
Aug 11, 2021 | 253.79 | 261.11 | 253.79 | 256.67 | 346,856 | +3.63(+1.43%) |
Aug 10, 2021 | 253.45 | 255.17 | 250.74 | 253.04 | 255,722 | +1.79(+0.71%) |
Aug 09, 2021 | 258.31 | 259.80 | 251.03 | 251.25 | 271,815 | -7.06(-2.73%) |
Aug 06, 2021 | 249.19 | 259.49 | 247.95 | 258.31 | 356,812 | +7.99(+3.19%) |
Aug 05, 2021 | 244.00 | 252.38 | 242.39 | 250.32 | 292,691 | +7.39(+3.04%) |
Aug 04, 2021 | 237.01 | 243.22 | 236.23 | 242.93 | 244,455 | +4.50(+1.89%) |
Aug 03, 2021 | 241.06 | 242.67 | 233.88 | 238.43 | 258,395 | +3.03(+1.29%) |
Aug 02, 2021 | 241.99 | 241.99 | 234.34 | 235.40 | 248,485 | -3.76(-1.57%) |
Jul 30, 2021 | 238.57 | 242.55 | 237.00 | 239.16 | 165,835 | -1.81(-0.75%) |
Jul 29, 2021 | 241.00 | 243.19 | 239.12 | 240.97 | 200,643 | -0.31(-0.13%) |
Jul 28, 2021 | 239.00 | 243.88 | 238.90 | 241.28 | 312,073 | +7.89(+3.38%) |
Jul 27, 2021 | 235.32 | 235.53 | 229.44 | 233.39 | 166,966 | -1.89(-0.80%) |
Jul 26, 2021 | 237.92 | 237.92 | 233.89 | 235.28 | 121,143 | -2.38(-1.00%) |
Jul 23, 2021 | 231.05 | 238.52 | 230.75 | 237.66 | 163,643 | +6.10(+2.63%) |
Jul 22, 2021 | 230.33 | 232.00 | 228.47 | 231.56 | 196,341 | +2.36(+1.03%) |
Jul 21, 2021 | 231.00 | 231.24 | 226.68 | 229.20 | 154,972 | -1.07(-0.46%) |
Jul 20, 2021 | 221.20 | 231.88 | 220.22 | 230.27 | 231,778 | +11.14(+5.08%) |
Jul 19, 2021 | 215.13 | 219.87 | 214.69 | 219.13 | 217,231 | +0.16(+0.07%) |
Jul 16, 2021 | 220.81 | 223.73 | 218.09 | 218.97 | 197,328 | +0.60(+0.27%) |
Jul 15, 2021 | 220.93 | 221.95 | 215.79 | 218.37 | 156,443 | -2.55(-1.15%) |
Jul 14, 2021 | 227.40 | 227.75 | 220.52 | 220.92 | 244,302 | -2.68(-1.20%) |
Jul 13, 2021 | 221.83 | 224.92 | 221.83 | 223.60 | 162,034 | +1.10(+0.49%) |
Jul 12, 2021 | 220.01 | 224.43 | 220.01 | 222.50 | 256,672 | +2.49(+1.13%) |
Jul 09, 2021 | 215.79 | 220.21 | 214.01 | 220.01 | 97,798 | +3.90(+1.80%) |
Jul 08, 2021 | 217.87 | 218.25 | 214.93 | 216.11 | 101,746 | -6.88(-3.09%) |
Jul 07, 2021 | 221.43 | 223.31 | 218.37 | 222.99 | 169,740 | +4.41(+2.02%) |
Jul 06, 2021 | 215.97 | 219.12 | 215.65 | 218.58 | 228,562 | +2.47(+1.14%) |
Jul 02, 2021 | 218.00 | 220.30 | 215.24 | 216.11 | 138,920 | -0.19(-0.09%) |