Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 290.33 | 292.57 | 284.96 | 285.17 | 1,668,484 | -2.82(-0.98%) |
Sep 29, 2021 | 290.42 | 292.88 | 286.90 | 287.99 | 1,162,959 | +0.14(+0.05%) |
Sep 28, 2021 | 288.64 | 291.59 | 283.75 | 287.85 | 1,835,805 | -6.21(-2.11%) |
Sep 27, 2021 | 294.00 | 295.29 | 289.34 | 294.06 | 1,677,129 | -0.61(-0.21%) |
Sep 24, 2021 | 290.50 | 295.34 | 290.50 | 294.67 | 1,067,759 | +2.51(+0.86%) |
Sep 23, 2021 | 287.86 | 293.32 | 287.40 | 292.16 | 1,061,663 | +5.74(+2.00%) |
Sep 22, 2021 | 283.88 | 288.78 | 283.66 | 286.42 | 1,054,821 | +3.23(+1.14%) |
Sep 21, 2021 | 285.72 | 286.17 | 282.09 | 283.19 | 719,919 | -0.41(-0.14%) |
Sep 20, 2021 | 282.52 | 285.45 | 279.84 | 283.60 | 1,168,576 | -4.55(-1.58%) |
Sep 17, 2021 | 290.87 | 292.20 | 286.54 | 288.15 | 2,113,743 | -2.53(-0.87%) |
Sep 16, 2021 | 287.11 | 291.21 | 285.22 | 290.68 | 1,433,215 | +4.06(+1.42%) |
Sep 15, 2021 | 280.58 | 287.30 | 278.56 | 286.62 | 1,430,056 | +7.27(+2.60%) |
Sep 14, 2021 | 282.19 | 282.93 | 278.62 | 279.35 | 1,278,827 | -1.93(-0.69%) |
Sep 13, 2021 | 284.51 | 286.29 | 278.46 | 281.28 | 1,517,924 | -3.15(-1.11%) |
Sep 10, 2021 | 288.66 | 290.59 | 284.12 | 284.43 | 1,566,741 | -3.25(-1.13%) |
Sep 09, 2021 | 289.81 | 292.50 | 285.70 | 287.68 | 1,444,791 | -1.88(-0.65%) |
Sep 08, 2021 | 286.45 | 289.81 | 284.80 | 289.56 | 1,504,342 | +2.11(+0.73%) |
Sep 07, 2021 | 290.76 | 290.89 | 284.48 | 287.45 | 2,177,277 | -1.30(-0.45%) |
Sep 03, 2021 | 286.70 | 293.00 | 284.50 | 288.75 | 1,819,609 | +1.28(+0.45%) |
Sep 02, 2021 | 306.50 | 306.84 | 285.35 | 287.47 | 5,475,489 | -15.77(-5.20%) |
Sep 01, 2021 | 311.80 | 315.46 | 300.79 | 303.24 | 3,082,877 | -6.85(-2.21%) |
Aug 31, 2021 | 313.13 | 314.29 | 309.11 | 310.09 | 1,567,017 | -3.30(-1.05%) |
Aug 30, 2021 | 316.94 | 318.72 | 310.16 | 313.39 | 1,414,421 | -2.25(-0.71%) |
Aug 27, 2021 | 314.23 | 318.23 | 310.15 | 315.64 | 1,840,676 | +5.45(+1.76%) |
Aug 26, 2021 | 317.20 | 324.00 | 308.02 | 310.19 | 5,485,245 | -32.08(-9.37%) |
Aug 25, 2021 | 342.52 | 343.56 | 339.33 | 342.27 | 1,497,586 | +1.20(+0.35%) |
Aug 24, 2021 | 338.98 | 344.39 | 338.48 | 341.07 | 1,032,321 | +4.31(+1.28%) |
Aug 23, 2021 | 336.00 | 338.27 | 334.02 | 336.76 | 1,253,048 | +2.38(+0.71%) |
Aug 20, 2021 | 331.65 | 335.27 | 330.55 | 334.38 | 860,391 | +4.03(+1.22%) |
Aug 19, 2021 | 322.70 | 332.37 | 322.46 | 330.35 | 1,226,381 | +6.83(+2.11%) |
Aug 18, 2021 | 323.57 | 326.06 | 322.23 | 323.52 | 913,663 | -1.18(-0.36%) |
Aug 17, 2021 | 328.56 | 328.89 | 322.58 | 324.70 | 1,086,488 | -5.48(-1.66%) |
Aug 16, 2021 | 332.31 | 332.67 | 326.65 | 330.18 | 924,124 | -2.60(-0.78%) |
Aug 13, 2021 | 333.94 | 334.00 | 330.25 | 332.78 | 754,468 | +0.73(+0.22%) |
Aug 12, 2021 | 327.40 | 332.42 | 325.58 | 332.05 | 884,440 | +3.41(+1.04%) |
Aug 11, 2021 | 332.00 | 333.57 | 325.35 | 328.64 | 1,021,185 | -2.64(-0.80%) |
Aug 10, 2021 | 332.85 | 335.67 | 328.77 | 331.28 | 874,893 | -1.49(-0.45%) |
Aug 09, 2021 | 333.17 | 333.88 | 330.29 | 332.77 | 763,054 | +0.00(+0.00%) |
Aug 06, 2021 | 327.46 | 334.06 | 326.67 | 332.77 | 856,913 | +3.95(+1.20%) |
Aug 05, 2021 | 331.10 | 331.50 | 326.75 | 328.82 | 1,342,821 | -0.27(-0.08%) |
Aug 04, 2021 | 328.00 | 331.12 | 326.02 | 329.09 | 1,380,229 | +1.48(+0.45%) |
Aug 03, 2021 | 323.03 | 328.19 | 320.85 | 327.61 | 1,043,158 | +5.54(+1.72%) |
Aug 02, 2021 | 321.41 | 324.13 | 319.15 | 322.07 | 914,030 | +0.94(+0.29%) |
Jul 30, 2021 | 318.30 | 321.73 | 317.00 | 321.13 | 1,311,526 | +0.63(+0.20%) |
Jul 29, 2021 | 313.68 | 322.68 | 312.68 | 320.50 | 1,457,096 | +7.37(+2.35%) |
Jul 28, 2021 | 309.41 | 314.09 | 306.07 | 313.13 | 1,024,428 | +4.88(+1.58%) |
Jul 27, 2021 | 314.04 | 314.37 | 304.31 | 308.25 | 1,076,586 | -5.37(-1.71%) |
Jul 26, 2021 | 312.00 | 313.96 | 309.81 | 313.62 | 903,724 | +0.97(+0.31%) |
Jul 23, 2021 | 310.19 | 314.92 | 309.30 | 312.65 | 1,066,809 | +4.14(+1.34%) |
Jul 22, 2021 | 302.87 | 309.33 | 302.05 | 308.51 | 1,083,494 | +6.73(+2.23%) |
Jul 21, 2021 | 294.82 | 302.11 | 294.42 | 301.78 | 877,232 | +5.66(+1.91%) |
Jul 20, 2021 | 287.90 | 298.63 | 285.92 | 296.12 | 1,169,631 | +8.81(+3.07%) |
Jul 19, 2021 | 289.51 | 290.00 | 284.42 | 287.31 | 1,048,069 | -6.02(-2.05%) |
Jul 16, 2021 | 296.78 | 297.63 | 293.08 | 293.33 | 698,216 | -1.46(-0.50%) |
Jul 15, 2021 | 297.48 | 298.00 | 292.06 | 294.79 | 839,751 | -2.31(-0.78%) |
Jul 14, 2021 | 298.50 | 300.73 | 296.14 | 297.10 | 1,052,453 | +0.68(+0.23%) |
Jul 13, 2021 | 292.44 | 297.22 | 290.93 | 296.42 | 1,051,141 | +4.49(+1.54%) |
Jul 12, 2021 | 297.62 | 298.70 | 290.31 | 291.93 | 888,470 | -3.45(-1.17%) |
Jul 09, 2021 | 294.03 | 296.96 | 290.49 | 295.38 | 1,027,843 | +0.91(+0.31%) |
Jul 08, 2021 | 291.81 | 296.13 | 290.04 | 294.47 | 1,180,959 | -1.64(-0.55%) |
Jul 07, 2021 | 296.65 | 298.43 | 293.46 | 296.11 | 999,349 | +0.51(+0.17%) |
Jul 06, 2021 | 298.19 | 301.00 | 294.12 | 295.60 | 1,446,365 | -2.14(-0.72%) |
Jul 02, 2021 | 295.03 | 298.31 | 295.03 | 297.74 | 667,429 | +4.04(+1.38%) |