Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 284.00 | 289.48 | 284.00 | 288.17 | 955,669 | +5.23(+1.85%) |
Sep 29, 2021 | 287.80 | 289.00 | 282.55 | 282.94 | 699,961 | -2.18(-0.76%) |
Sep 28, 2021 | 289.82 | 290.78 | 284.21 | 285.12 | 623,054 | -9.80(-3.32%) |
Sep 27, 2021 | 296.38 | 296.89 | 290.68 | 294.92 | 911,253 | -5.01(-1.67%) |
Sep 24, 2021 | 298.55 | 299.94 | 295.24 | 299.93 | 410,495 | +1.23(+0.41%) |
Sep 23, 2021 | 299.10 | 301.27 | 296.61 | 298.70 | 571,789 | +1.25(+0.42%) |
Sep 22, 2021 | 300.00 | 300.00 | 296.89 | 297.45 | 719,082 | -1.19(-0.40%) |
Sep 21, 2021 | 298.92 | 300.80 | 297.40 | 298.64 | 336,790 | +1.29(+0.43%) |
Sep 20, 2021 | 298.67 | 302.00 | 293.27 | 297.35 | 559,441 | -4.79(-1.59%) |
Sep 17, 2021 | 304.98 | 307.05 | 301.49 | 302.14 | 1,935,292 | -2.86(-0.94%) |
Sep 16, 2021 | 298.55 | 305.05 | 298.55 | 305.00 | 881,827 | +5.26(+1.75%) |
Sep 15, 2021 | 299.44 | 301.35 | 296.74 | 299.74 | 544,993 | +0.73(+0.24%) |
Sep 14, 2021 | 299.52 | 300.75 | 297.25 | 299.01 | 476,350 | +0.03(+0.01%) |
Sep 13, 2021 | 304.19 | 304.19 | 297.12 | 298.98 | 674,936 | -3.84(-1.27%) |
Sep 10, 2021 | 306.50 | 307.96 | 302.32 | 302.82 | 814,006 | -3.31(-1.08%) |
Sep 09, 2021 | 306.97 | 310.83 | 305.85 | 306.13 | 629,161 | -1.12(-0.36%) |
Sep 08, 2021 | 308.93 | 313.68 | 306.60 | 307.25 | 846,894 | -2.47(-0.80%) |
Sep 07, 2021 | 316.46 | 317.52 | 308.16 | 309.72 | 1,032,538 | -7.92(-2.49%) |
Sep 03, 2021 | 315.94 | 319.00 | 313.21 | 317.64 | 1,192,956 | +1.70(+0.54%) |
Sep 02, 2021 | 313.89 | 316.77 | 306.54 | 315.94 | 3,696,176 | -17.88(-5.36%) |
Sep 01, 2021 | 333.56 | 336.13 | 328.67 | 333.82 | 1,064,211 | +1.84(+0.55%) |
Aug 31, 2021 | 333.91 | 334.37 | 329.34 | 331.98 | 693,667 | -0.67(-0.20%) |
Aug 30, 2021 | 330.68 | 336.52 | 330.68 | 332.65 | 436,542 | +2.23(+0.67%) |
Aug 27, 2021 | 325.69 | 332.83 | 323.13 | 330.42 | 695,614 | +5.86(+1.81%) |
Aug 26, 2021 | 327.00 | 331.55 | 324.29 | 324.56 | 421,673 | -1.46(-0.45%) |
Aug 25, 2021 | 322.35 | 326.78 | 321.00 | 326.02 | 775,934 | +4.19(+1.30%) |
Aug 24, 2021 | 323.26 | 326.98 | 321.27 | 321.83 | 694,722 | -0.61(-0.19%) |
Aug 23, 2021 | 321.78 | 323.75 | 320.17 | 322.44 | 779,730 | +1.72(+0.54%) |
Aug 20, 2021 | 320.70 | 322.87 | 317.52 | 320.72 | 728,836 | +2.83(+0.89%) |
Aug 19, 2021 | 315.59 | 321.74 | 315.59 | 317.89 | 1,066,534 | +1.24(+0.39%) |
Aug 18, 2021 | 318.20 | 320.43 | 316.65 | 316.65 | 587,322 | -1.48(-0.47%) |
Aug 17, 2021 | 317.38 | 319.82 | 315.32 | 318.13 | 604,797 | -1.09(-0.34%) |
Aug 16, 2021 | 322.38 | 322.75 | 317.75 | 319.22 | 770,501 | -2.58(-0.80%) |
Aug 13, 2021 | 320.28 | 322.55 | 317.56 | 321.80 | 774,390 | +1.30(+0.41%) |
Aug 12, 2021 | 319.73 | 325.32 | 318.87 | 320.50 | 588,261 | +1.41(+0.44%) |
Aug 11, 2021 | 322.00 | 322.95 | 313.89 | 319.09 | 1,308,461 | -0.76(-0.24%) |
Aug 10, 2021 | 333.89 | 333.93 | 319.50 | 319.85 | 1,588,403 | -12.49(-3.76%) |
Aug 09, 2021 | 339.95 | 339.95 | 332.01 | 332.34 | 887,193 | -6.48(-1.91%) |
Aug 06, 2021 | 340.23 | 342.30 | 336.27 | 338.82 | 322,136 | -2.18(-0.64%) |
Aug 05, 2021 | 341.88 | 343.96 | 339.47 | 341.00 | 370,074 | +0.02(+0.01%) |
Aug 04, 2021 | 338.15 | 341.94 | 335.79 | 340.98 | 615,490 | +2.93(+0.87%) |
Aug 03, 2021 | 334.16 | 338.69 | 332.37 | 338.05 | 392,300 | +5.27(+1.58%) |
Aug 02, 2021 | 333.73 | 334.75 | 328.00 | 332.78 | 411,794 | +0.07(+0.02%) |
Jul 30, 2021 | 327.50 | 334.34 | 326.95 | 332.71 | 374,612 | +0.10(+0.03%) |
Jul 29, 2021 | 330.67 | 335.00 | 329.31 | 332.61 | 269,187 | +0.51(+0.15%) |
Jul 28, 2021 | 326.50 | 333.60 | 326.50 | 332.10 | 402,427 | +5.67(+1.74%) |
Jul 27, 2021 | 327.36 | 328.61 | 322.25 | 326.43 | 362,572 | -1.95(-0.59%) |
Jul 26, 2021 | 334.10 | 334.10 | 327.44 | 328.38 | 342,072 | -4.68(-1.41%) |
Jul 23, 2021 | 328.54 | 333.56 | 326.91 | 333.06 | 438,582 | +4.99(+1.52%) |
Jul 22, 2021 | 325.21 | 329.01 | 324.03 | 328.07 | 299,046 | +4.20(+1.30%) |
Jul 21, 2021 | 327.56 | 329.07 | 320.25 | 323.87 | 489,261 | -0.09(-0.03%) |
Jul 20, 2021 | 318.64 | 327.10 | 316.43 | 323.96 | 837,296 | +6.27(+1.97%) |
Jul 19, 2021 | 313.04 | 318.74 | 310.80 | 317.69 | 469,616 | +2.29(+0.73%) |
Jul 16, 2021 | 314.71 | 317.28 | 312.92 | 315.40 | 354,133 | +2.48(+0.79%) |
Jul 15, 2021 | 314.81 | 315.00 | 309.60 | 312.92 | 520,591 | -2.24(-0.71%) |
Jul 14, 2021 | 323.54 | 324.11 | 314.95 | 315.16 | 436,284 | -4.89(-1.53%) |
Jul 13, 2021 | 322.00 | 323.67 | 319.80 | 320.05 | 423,164 | -1.82(-0.57%) |
Jul 12, 2021 | 325.00 | 326.89 | 318.84 | 321.87 | 493,122 | +0.46(+0.14%) |
Jul 09, 2021 | 319.07 | 321.81 | 317.36 | 321.41 | 307,637 | +1.01(+0.32%) |
Jul 08, 2021 | 317.40 | 322.57 | 316.01 | 320.40 | 423,407 | -4.56(-1.40%) |
Jul 07, 2021 | 322.00 | 325.31 | 319.00 | 324.96 | 696,313 | +4.40(+1.37%) |
Jul 06, 2021 | 316.91 | 321.66 | 316.14 | 320.56 | 508,342 | +4.44(+1.40%) |
Jul 02, 2021 | 314.68 | 317.55 | 313.80 | 316.12 | 332,003 | +2.48(+0.79%) |