Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 326.49 | 326.49 | 326.49 | 326.49 | 689 | +2.94(+0.91%) |
Sep 29, 2021 | 331.97 | 331.97 | 323.55 | 323.55 | 707 | +0.59(+0.18%) |
Sep 28, 2021 | 330.00 | 330.00 | 321.96 | 322.96 | 1,972 | -3.39(-1.04%) |
Sep 27, 2021 | 324.65 | 332.00 | 324.65 | 326.35 | 4,608 | +1.70(+0.52%) |
Sep 24, 2021 | 324.65 | 324.65 | 324.65 | 324.65 | 343 | -0.20(-0.06%) |
Sep 23, 2021 | 321.00 | 324.85 | 321.00 | 324.85 | 1,458 | +1.83(+0.57%) |
Sep 22, 2021 | 320.86 | 323.49 | 320.86 | 323.02 | 1,021 | -0.18(-0.06%) |
Sep 21, 2021 | 319.70 | 323.20 | 318.50 | 323.20 | 1,702 | +8.09(+2.57%) |
Sep 20, 2021 | 319.99 | 319.99 | 312.75 | 315.11 | 2,432 | -8.08(-2.50%) |
Sep 17, 2021 | 320.90 | 323.19 | 320.90 | 323.19 | 4,904 | +1.95(+0.61%) |
Sep 16, 2021 | 321.24 | 321.24 | 321.24 | 321.24 | 558 | -3.55(-1.09%) |
Sep 15, 2021 | 325.00 | 325.00 | 321.34 | 324.79 | 1,432 | +0.29(+0.09%) |
Sep 14, 2021 | 322.50 | 330.00 | 322.50 | 324.50 | 5,678 | -0.10(-0.03%) |
Sep 13, 2021 | 322.39 | 326.02 | 322.39 | 324.60 | 3,029 | -0.05(-0.02%) |
Sep 10, 2021 | 324.00 | 331.30 | 324.00 | 324.65 | 2,635 | +0.65(+0.20%) |
Sep 09, 2021 | 327.00 | 328.00 | 324.00 | 324.00 | 1,526 | -4.99(-1.52%) |
Sep 08, 2021 | 329.63 | 331.80 | 325.89 | 328.99 | 4,535 | +0.99(+0.30%) |
Sep 07, 2021 | 326.50 | 330.70 | 323.00 | 328.00 | 7,895 | +0.00(+0.00%) |
Sep 03, 2021 | 335.00 | 335.00 | 326.70 | 328.00 | 7,623 | -13.99(-4.09%) |
Sep 02, 2021 | 332.00 | 341.99 | 330.17 | 341.99 | 8,588 | +1.63(+0.48%) |
Sep 01, 2021 | 340.36 | 340.36 | 340.36 | 340.36 | 703 | +0.36(+0.11%) |
Aug 31, 2021 | 333.00 | 342.00 | 332.60 | 340.00 | 12,192 | +10.00(+3.03%) |
Aug 30, 2021 | 335.90 | 336.00 | 330.00 | 330.00 | 5,240 | +0.10(+0.03%) |
Aug 27, 2021 | 329.23 | 329.90 | 328.05 | 329.90 | 2,754 | +7.90(+2.45%) |
Aug 26, 2021 | 322.00 | 322.00 | 322.00 | 322.00 | 814 | +1.34(+0.42%) |
Aug 25, 2021 | 320.00 | 325.00 | 320.00 | 320.66 | 2,110 | -1.74(-0.54%) |
Aug 24, 2021 | 325.00 | 330.00 | 322.40 | 322.40 | 1,724 | +1.40(+0.44%) |
Aug 23, 2021 | 321.27 | 321.27 | 321.00 | 321.00 | 1,107 | +5.99(+1.90%) |
Aug 20, 2021 | 307.90 | 325.00 | 307.90 | 315.01 | 2,361 | +2.54(+0.81%) |
Aug 19, 2021 | 306.49 | 312.47 | 306.48 | 312.47 | 1,967 | +9.42(+3.11%) |
Aug 18, 2021 | 313.50 | 313.50 | 303.05 | 303.05 | 1,895 | -10.59(-3.38%) |
Aug 17, 2021 | 315.12 | 315.12 | 313.64 | 313.64 | 925 | -10.06(-3.11%) |
Aug 16, 2021 | 320.00 | 325.02 | 319.80 | 323.70 | 4,385 | +2.55(+0.79%) |
Aug 13, 2021 | 335.12 | 335.12 | 315.28 | 321.15 | 5,033 | -18.75(-5.52%) |
Aug 12, 2021 | 342.00 | 342.00 | 332.12 | 339.90 | 2,247 | -2.72(-0.79%) |
Aug 11, 2021 | 339.98 | 342.80 | 337.98 | 342.62 | 2,223 | +0.62(+0.18%) |
Aug 10, 2021 | 341.20 | 342.00 | 334.18 | 342.00 | 1,993 | -5.09(-1.47%) |
Aug 09, 2021 | 343.00 | 350.00 | 343.00 | 347.09 | 1,872 | +4.09(+1.19%) |
Aug 06, 2021 | 343.00 | 343.00 | 343.00 | 343.00 | 369 | +3.01(+0.89%) |
Aug 05, 2021 | 335.28 | 339.99 | 335.28 | 339.99 | 742 | +12.34(+3.77%) |
Aug 04, 2021 | 332.51 | 335.72 | 323.50 | 327.65 | 3,349 | -6.85(-2.05%) |
Aug 03, 2021 | 332.98 | 336.96 | 328.56 | 334.50 | 2,991 | -1.50(-0.45%) |
Aug 02, 2021 | 337.01 | 337.01 | 336.00 | 336.00 | 1,431 | +3.00(+0.90%) |
Jul 30, 2021 | 333.00 | 333.00 | 333.00 | 333.00 | 627 | -9.56(-2.79%) |
Jul 29, 2021 | 342.56 | 342.56 | 342.56 | 342.56 | 349 | +5.56(+1.65%) |
Jul 28, 2021 | 337.00 | 337.00 | 337.00 | 337.00 | 526 | -3.00(-0.88%) |
Jul 27, 2021 | 335.40 | 340.00 | 335.40 | 340.00 | 2,000 | +0.00(+0.00%) |
Jul 22, 2021 | 340.00 | 340.00 | 340.00 | 304 | -0.50(-0.15%) | |
Jul 21, 2021 | 339.00 | 344.98 | 337.40 | 340.50 | 2,650 | +5.51(+1.64%) |
Jul 20, 2021 | 327.60 | 334.99 | 323.69 | 334.99 | 2,354 | +10.81(+3.33%) |
Jul 19, 2021 | 319.39 | 328.93 | 319.39 | 324.18 | 2,853 | +7.84(+2.48%) |
Jul 16, 2021 | 314.75 | 316.34 | 314.75 | 316.34 | 960 | -5.86(-1.82%) |
Jul 15, 2021 | 315.35 | 325.04 | 315.35 | 322.20 | 2,200 | +3.07(+0.96%) |
Jul 14, 2021 | 311.49 | 326.55 | 311.49 | 319.13 | 4,940 | +7.63(+2.45%) |
Jul 13, 2021 | 316.69 | 316.70 | 311.50 | 311.50 | 1,969 | -8.19(-2.56%) |
Jul 09, 2021 | 319.69 | 319.69 | 319.69 | 197 | -5.90(-1.81%) | |
Jul 08, 2021 | 310.00 | 325.59 | 310.00 | 325.59 | 1,764 | +11.29(+3.59%) |
Jul 07, 2021 | 322.28 | 322.28 | 313.50 | 314.30 | 2,069 | -7.04(-2.19%) |
Jul 06, 2021 | 319.00 | 324.98 | 319.00 | 321.34 | 1,922 | -8.88(-2.69%) |
Jul 02, 2021 | 336.25 | 336.25 | 329.07 | 330.22 | 1,878 | -6.94(-2.06%) |