Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 288.70 | 289.71 | 285.66 | 285.62 | 823,997 | -1.82(-0.63%) |
Sep 29, 2021 | 289.38 | 290.57 | 287.00 | 287.44 | 879,766 | -0.31(-0.11%) |
Sep 28, 2021 | 293.08 | 293.31 | 287.39 | 287.75 | 1,195,262 | -8.85(-2.98%) |
Sep 27, 2021 | 297.22 | 297.53 | 295.19 | 296.60 | 709,188 | -2.59(-0.87%) |
Sep 24, 2021 | 297.25 | 299.62 | 296.86 | 299.19 | 624,539 | +0.36(+0.12%) |
Sep 23, 2021 | 297.10 | 299.64 | 296.59 | 298.83 | 716,022 | +2.96(+1.00%) |
Sep 22, 2021 | 293.77 | 296.87 | 292.81 | 295.87 | 735,479 | +3.00(+1.02%) |
Sep 21, 2021 | 293.96 | 295.02 | 292.00 | 292.87 | 764,191 | +0.55(+0.19%) |
Sep 20, 2021 | 293.24 | 294.66 | 288.47 | 292.32 | 1,254,692 | -5.41(-1.82%) |
Sep 17, 2021 | 300.67 | 300.86 | 297.40 | 297.73 | 777,299 | -3.36(-1.12%) |
Sep 16, 2021 | 299.75 | 301.40 | 298.37 | 301.09 | 522,823 | +0.44(+0.15%) |
Sep 15, 2021 | 299.06 | 300.94 | 297.05 | 300.65 | 968,674 | +2.10(+0.70%) |
Sep 14, 2021 | 300.04 | 300.38 | 297.80 | 298.55 | 875,298 | -0.37(-0.12%) |
Sep 13, 2021 | 301.27 | 301.63 | 297.32 | 298.92 | 2,479,320 | -0.68(-0.23%) |
Sep 10, 2021 | 303.47 | 303.98 | 299.30 | 299.60 | 655,017 | -2.51(-0.83%) |
Sep 09, 2021 | 303.25 | 304.42 | 301.88 | 302.11 | 594,235 | -0.91(-0.30%) |
Sep 08, 2021 | 303.58 | 303.66 | 301.19 | 303.02 | 910,385 | -0.80(-0.26%) |
Sep 07, 2021 | 303.62 | 304.16 | 302.26 | 303.82 | 657,397 | +0.31(+0.10%) |
Sep 03, 2021 | 301.86 | 303.61 | 301.24 | 303.50 | 665,208 | +1.08(+0.36%) |
Sep 02, 2021 | 303.54 | 304.01 | 301.54 | 302.42 | 919,877 | -0.16(-0.05%) |
Sep 01, 2021 | 302.47 | 303.85 | 302.36 | 302.58 | 830,217 | +0.89(+0.30%) |
Aug 31, 2021 | 302.33 | 302.33 | 300.93 | 301.68 | 783,778 | -0.50(-0.17%) |
Aug 30, 2021 | 299.87 | 302.62 | 299.87 | 302.18 | 662,584 | +3.00(+1.00%) |
Aug 27, 2021 | 296.85 | 299.54 | 296.61 | 299.19 | 624,718 | +2.77(+0.94%) |
Aug 26, 2021 | 297.74 | 298.27 | 296.15 | 296.41 | 604,552 | -1.72(-0.58%) |
Aug 25, 2021 | 298.14 | 298.48 | 297.34 | 298.13 | 664,814 | +0.40(+0.14%) |
Aug 24, 2021 | 297.80 | 298.43 | 297.50 | 297.73 | 664,485 | +0.53(+0.18%) |
Aug 23, 2021 | 294.50 | 297.67 | 294.50 | 297.20 | 653,965 | +3.67(+1.25%) |
Aug 20, 2021 | 291.35 | 293.76 | 291.01 | 293.53 | 664,219 | +3.03(+1.04%) |
Aug 19, 2021 | 287.46 | 291.67 | 287.21 | 290.50 | 821,996 | +1.14(+0.39%) |
Aug 18, 2021 | 291.66 | 292.69 | 289.12 | 289.36 | 639,297 | -2.69(-0.92%) |
Aug 17, 2021 | 292.32 | 292.88 | 290.05 | 292.06 | 858,131 | -2.41(-0.82%) |
Aug 16, 2021 | 293.21 | 294.49 | 290.39 | 294.46 | 793,690 | +0.43(+0.15%) |
Aug 13, 2021 | 293.58 | 294.33 | 293.12 | 294.03 | 527,093 | +0.83(+0.28%) |
Aug 12, 2021 | 291.55 | 293.33 | 290.74 | 293.21 | 671,969 | +1.59(+0.55%) |
Aug 11, 2021 | 293.05 | 293.38 | 290.58 | 291.61 | 653,860 | -0.52(-0.18%) |
Aug 10, 2021 | 294.33 | 294.57 | 291.63 | 292.13 | 727,330 | -1.68(-0.57%) |
Aug 09, 2021 | 294.03 | 294.22 | 292.70 | 293.82 | 556,215 | +0.16(+0.05%) |
Aug 06, 2021 | 294.08 | 294.61 | 292.73 | 293.66 | 645,145 | -1.05(-0.36%) |
Aug 05, 2021 | 293.01 | 294.72 | 292.26 | 294.71 | 531,229 | +2.46(+0.84%) |
Aug 04, 2021 | 291.28 | 293.17 | 291.09 | 292.25 | 724,801 | +0.20(+0.07%) |
Aug 03, 2021 | 291.14 | 292.06 | 288.38 | 292.06 | 898,774 | +1.62(+0.56%) |
Aug 02, 2021 | 292.38 | 292.65 | 290.19 | 290.43 | 737,059 | -0.56(-0.19%) |
Jul 30, 2021 | 290.01 | 292.01 | 289.82 | 290.99 | 569,417 | -2.09(-0.71%) |
Jul 29, 2021 | 292.54 | 294.28 | 292.50 | 293.09 | 532,179 | +0.28(+0.09%) |
Jul 28, 2021 | 292.90 | 293.84 | 290.81 | 292.81 | 681,457 | +0.73(+0.25%) |
Jul 27, 2021 | 294.56 | 294.56 | 288.97 | 292.09 | 919,370 | -2.76(-0.94%) |
Jul 26, 2021 | 294.18 | 294.96 | 293.31 | 294.85 | 676,304 | +0.28(+0.09%) |
Jul 23, 2021 | 291.97 | 294.76 | 291.39 | 294.57 | 892,389 | +4.42(+1.53%) |
Jul 22, 2021 | 288.43 | 290.20 | 288.16 | 290.15 | 587,898 | +2.07(+0.72%) |
Jul 21, 2021 | 286.24 | 288.09 | 286.01 | 288.07 | 756,301 | +1.95(+0.68%) |
Jul 20, 2021 | 282.95 | 287.31 | 281.62 | 286.13 | 1,167,885 | +4.43(+1.57%) |
Jul 19, 2021 | 281.76 | 282.51 | 279.89 | 281.70 | 1,060,132 | -3.51(-1.23%) |
Jul 16, 2021 | 287.90 | 288.51 | 284.89 | 285.21 | 1,144,016 | -1.90(-0.66%) |
Jul 15, 2021 | 288.61 | 288.79 | 285.51 | 287.11 | 830,830 | -1.57(-0.54%) |
Jul 14, 2021 | 290.33 | 290.73 | 288.10 | 288.68 | 1,142,353 | +0.37(+0.13%) |
Jul 13, 2021 | 288.44 | 290.68 | 287.74 | 288.31 | 1,267,336 | -0.48(-0.17%) |
Jul 12, 2021 | 289.06 | 289.29 | 287.79 | 288.79 | 785,320 | +0.63(+0.22%) |
Jul 09, 2021 | 285.94 | 288.42 | 285.62 | 288.16 | 806,918 | +2.23(+0.78%) |
Jul 08, 2021 | 283.39 | 286.71 | 282.47 | 285.93 | 753,100 | -2.06(-0.72%) |
Jul 07, 2021 | 288.86 | 289.09 | 286.25 | 288.00 | 906,969 | +0.55(+0.19%) |
Jul 06, 2021 | 286.14 | 287.44 | 284.61 | 287.44 | 792,128 | +1.79(+0.63%) |
Jul 02, 2021 | 283.71 | 285.79 | 283.63 | 285.65 | 693,211 | +3.13(+1.11%) |