Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 292.78 | 293.71 | 288.45 | 288.51 | 684,764 | -2.41(-0.83%) |
Sep 29, 2021 | 294.20 | 294.42 | 290.32 | 290.92 | 368,015 | -1.64(-0.56%) |
Sep 28, 2021 | 299.23 | 299.23 | 292.14 | 292.56 | 345,338 | -8.95(-2.97%) |
Sep 27, 2021 | 299.29 | 302.61 | 297.52 | 301.51 | 426,726 | +2.71(+0.91%) |
Sep 24, 2021 | 298.68 | 300.26 | 296.84 | 298.80 | 490,100 | -2.09(-0.70%) |
Sep 23, 2021 | 297.44 | 301.39 | 296.26 | 300.89 | 766,793 | +5.53(+1.87%) |
Sep 22, 2021 | 292.60 | 297.46 | 292.60 | 295.36 | 599,162 | +4.62(+1.59%) |
Sep 21, 2021 | 291.85 | 292.62 | 288.35 | 290.74 | 295,488 | +1.50(+0.52%) |
Sep 20, 2021 | 290.31 | 292.44 | 285.67 | 289.24 | 503,881 | -7.83(-2.64%) |
Sep 17, 2021 | 296.18 | 297.67 | 294.56 | 297.07 | 402,186 | +0.35(+0.12%) |
Sep 16, 2021 | 295.58 | 297.73 | 293.63 | 296.72 | 408,829 | +0.86(+0.29%) |
Sep 15, 2021 | 292.94 | 296.22 | 291.38 | 295.86 | 469,100 | +3.11(+1.06%) |
Sep 14, 2021 | 297.36 | 297.39 | 291.68 | 292.74 | 378,977 | -3.41(-1.15%) |
Sep 13, 2021 | 297.56 | 297.56 | 292.23 | 296.15 | 467,563 | +0.39(+0.13%) |
Sep 10, 2021 | 300.21 | 300.21 | 295.35 | 295.76 | 332,930 | -2.72(-0.91%) |
Sep 09, 2021 | 297.69 | 301.69 | 296.98 | 298.48 | 337,635 | +0.66(+0.22%) |
Sep 08, 2021 | 300.90 | 300.90 | 296.20 | 297.82 | 483,880 | -4.05(-1.34%) |
Sep 07, 2021 | 303.96 | 305.38 | 301.72 | 301.86 | 414,477 | -2.53(-0.83%) |
Sep 03, 2021 | 304.53 | 305.42 | 303.56 | 304.40 | 406,105 | -0.93(-0.31%) |
Sep 02, 2021 | 304.21 | 306.14 | 303.32 | 305.33 | 586,021 | +2.61(+0.86%) |
Sep 01, 2021 | 300.96 | 303.69 | 299.35 | 302.72 | 351,168 | +2.69(+0.90%) |
Aug 31, 2021 | 299.02 | 300.71 | 297.96 | 300.03 | 297,804 | +0.63(+0.21%) |
Aug 30, 2021 | 301.38 | 301.42 | 298.37 | 299.40 | 411,470 | -0.79(-0.26%) |
Aug 27, 2021 | 292.44 | 301.18 | 292.31 | 300.18 | 572,984 | +8.35(+2.86%) |
Aug 26, 2021 | 293.73 | 295.76 | 291.06 | 291.83 | 422,584 | -2.94(-1.00%) |
Aug 25, 2021 | 293.75 | 296.26 | 292.47 | 294.77 | 398,209 | +1.02(+0.35%) |
Aug 24, 2021 | 291.97 | 293.94 | 290.90 | 293.75 | 409,502 | +3.23(+1.11%) |
Aug 23, 2021 | 286.67 | 291.08 | 286.67 | 290.52 | 765,222 | +6.34(+2.23%) |
Aug 20, 2021 | 279.11 | 284.84 | 278.62 | 284.18 | 720,573 | +4.98(+1.78%) |
Aug 19, 2021 | 279.93 | 282.03 | 278.05 | 279.20 | 567,777 | -3.51(-1.24%) |
Aug 18, 2021 | 284.63 | 287.39 | 282.53 | 282.72 | 378,111 | -1.98(-0.70%) |
Aug 17, 2021 | 285.88 | 286.58 | 281.16 | 284.70 | 577,727 | -3.94(-1.36%) |
Aug 16, 2021 | 290.63 | 290.63 | 287.32 | 288.64 | 420,871 | -3.17(-1.09%) |
Aug 13, 2021 | 294.91 | 294.91 | 291.26 | 291.81 | 486,433 | -3.33(-1.13%) |
Aug 12, 2021 | 295.30 | 295.56 | 293.69 | 295.14 | 423,596 | -0.55(-0.19%) |
Aug 11, 2021 | 295.94 | 295.94 | 291.46 | 295.69 | 488,773 | +0.00(+0.00%) |
Aug 10, 2021 | 296.96 | 297.86 | 294.82 | 295.69 | 592,621 | -0.93(-0.31%) |
Aug 09, 2021 | 296.82 | 297.87 | 294.84 | 296.62 | 259,734 | -0.87(-0.29%) |
Aug 06, 2021 | 299.49 | 300.13 | 295.63 | 297.49 | 275,078 | -0.12(-0.04%) |
Aug 05, 2021 | 293.10 | 297.78 | 293.10 | 297.61 | 334,870 | +5.39(+1.84%) |
Aug 04, 2021 | 291.89 | 295.71 | 291.82 | 292.22 | 197,710 | -1.67(-0.57%) |
Aug 03, 2021 | 294.51 | 295.19 | 289.61 | 293.89 | 380,610 | +0.00(+0.00%) |
Aug 02, 2021 | 296.32 | 298.25 | 293.35 | 293.89 | 449,997 | -0.68(-0.23%) |
Jul 30, 2021 | 294.82 | 298.45 | 293.76 | 294.57 | 326,947 | -1.80(-0.61%) |
Jul 29, 2021 | 296.87 | 299.25 | 296.11 | 296.37 | 285,923 | +1.50(+0.51%) |
Jul 28, 2021 | 290.64 | 296.69 | 289.96 | 294.86 | 906,085 | +5.46(+1.89%) |
Jul 27, 2021 | 292.20 | 292.37 | 285.33 | 289.40 | 491,435 | -4.13(-1.41%) |
Jul 26, 2021 | 294.80 | 296.39 | 292.38 | 293.54 | 472,988 | -0.87(-0.30%) |
Jul 23, 2021 | 294.40 | 294.72 | 290.49 | 294.41 | 426,002 | +1.44(+0.49%) |
Jul 22, 2021 | 296.09 | 296.38 | 291.58 | 292.97 | 334,628 | -3.77(-1.27%) |
Jul 21, 2021 | 292.92 | 296.75 | 292.27 | 296.74 | 548,751 | +5.54(+1.90%) |
Jul 20, 2021 | 283.64 | 292.50 | 282.08 | 291.20 | 657,122 | +8.73(+3.09%) |
Jul 19, 2021 | 279.33 | 286.20 | 278.27 | 282.47 | 823,177 | -2.12(-0.74%) |
Jul 16, 2021 | 290.13 | 290.59 | 284.09 | 284.59 | 670,453 | -3.11(-1.08%) |
Jul 15, 2021 | 289.61 | 290.62 | 283.72 | 287.71 | 738,294 | -3.06(-1.05%) |
Jul 14, 2021 | 298.84 | 299.33 | 290.34 | 290.77 | 613,142 | -6.10(-2.05%) |
Jul 13, 2021 | 300.81 | 301.24 | 296.75 | 296.87 | 577,980 | -5.50(-1.82%) |
Jul 12, 2021 | 301.79 | 303.04 | 299.68 | 302.36 | 344,949 | -0.18(-0.06%) |
Jul 09, 2021 | 300.00 | 302.73 | 298.40 | 302.54 | 433,469 | +5.59(+1.88%) |
Jul 08, 2021 | 292.97 | 299.52 | 290.35 | 296.95 | 487,171 | -2.23(-0.75%) |
Jul 07, 2021 | 302.70 | 303.79 | 296.41 | 299.18 | 457,277 | -3.18(-1.05%) |
Jul 06, 2021 | 305.99 | 305.99 | 299.97 | 302.36 | 361,591 | -2.93(-0.96%) |
Jul 02, 2021 | 309.72 | 309.72 | 304.90 | 305.29 | 416,165 | -3.03(-0.98%) |