Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 309.17 | 309.26 | 303.54 | 303.81 | 122,371 | -5.45(-1.76%) |
Sep 29, 2021 | 310.81 | 312.50 | 308.74 | 309.26 | 52,429 | -0.06(-0.02%) |
Sep 28, 2021 | 313.33 | 313.63 | 308.36 | 309.31 | 91,049 | -6.39(-2.02%) |
Sep 27, 2021 | 313.07 | 316.53 | 313.07 | 315.70 | 66,149 | +1.34(+0.42%) |
Sep 24, 2021 | 311.45 | 314.62 | 310.85 | 314.37 | 79,875 | +0.74(+0.24%) |
Sep 23, 2021 | 311.94 | 315.07 | 311.94 | 313.62 | 51,438 | +3.24(+1.04%) |
Sep 22, 2021 | 307.94 | 311.56 | 307.35 | 310.39 | 69,555 | +4.35(+1.42%) |
Sep 21, 2021 | 307.20 | 308.57 | 304.95 | 306.04 | 56,744 | +0.15(+0.05%) |
Sep 20, 2021 | 306.49 | 308.28 | 301.87 | 305.89 | 133,741 | -6.64(-2.13%) |
Sep 17, 2021 | 314.14 | 315.03 | 312.03 | 312.53 | 48,552 | -1.25(-0.40%) |
Sep 16, 2021 | 311.28 | 314.55 | 311.28 | 313.78 | 40,943 | +1.63(+0.52%) |
Sep 15, 2021 | 309.35 | 312.57 | 307.29 | 312.15 | 52,992 | +2.32(+0.75%) |
Sep 14, 2021 | 312.10 | 312.10 | 308.88 | 309.83 | 43,963 | -1.27(-0.41%) |
Sep 13, 2021 | 312.19 | 312.19 | 308.06 | 311.10 | 54,389 | +0.65(+0.21%) |
Sep 10, 2021 | 314.20 | 314.44 | 310.44 | 310.44 | 48,217 | -1.86(-0.60%) |
Sep 09, 2021 | 312.76 | 314.79 | 312.31 | 312.31 | 40,628 | +0.11(+0.03%) |
Sep 08, 2021 | 312.52 | 313.08 | 309.91 | 312.20 | 71,809 | -0.48(-0.15%) |
Sep 07, 2021 | 312.55 | 313.94 | 312.55 | 312.68 | 48,447 | +0.13(+0.04%) |
Sep 03, 2021 | 312.02 | 312.55 | 310.70 | 312.55 | 70,110 | -0.19(-0.06%) |
Sep 02, 2021 | 314.29 | 314.86 | 312.44 | 312.75 | 61,450 | -0.80(-0.25%) |
Sep 01, 2021 | 314.11 | 315.06 | 313.29 | 313.55 | 51,956 | +0.53(+0.17%) |
Aug 31, 2021 | 313.13 | 313.23 | 311.55 | 313.02 | 35,493 | +0.34(+0.11%) |
Aug 30, 2021 | 311.76 | 313.96 | 311.27 | 312.68 | 62,480 | +1.52(+0.49%) |
Aug 27, 2021 | 308.83 | 311.59 | 308.44 | 311.16 | 51,492 | +3.04(+0.99%) |
Aug 26, 2021 | 310.15 | 310.15 | 307.41 | 308.11 | 64,696 | -3.08(-0.99%) |
Aug 25, 2021 | 310.05 | 311.57 | 310.01 | 311.20 | 48,952 | +1.30(+0.42%) |
Aug 24, 2021 | 308.06 | 310.85 | 308.01 | 309.90 | 63,709 | +3.29(+1.07%) |
Aug 23, 2021 | 304.47 | 307.30 | 304.47 | 306.61 | 76,682 | +3.78(+1.25%) |
Aug 20, 2021 | 300.55 | 302.99 | 300.24 | 302.84 | 48,918 | +3.00(+1.00%) |
Aug 19, 2021 | 299.17 | 301.95 | 298.02 | 299.83 | 82,167 | -2.00(-0.66%) |
Aug 18, 2021 | 301.69 | 304.90 | 301.51 | 301.83 | 54,299 | +0.05(+0.02%) |
Aug 17, 2021 | 305.75 | 305.75 | 299.26 | 301.78 | 107,538 | -7.43(-2.40%) |
Aug 16, 2021 | 308.49 | 309.40 | 305.83 | 309.22 | 70,219 | -1.28(-0.41%) |
Aug 13, 2021 | 311.47 | 311.47 | 309.80 | 310.49 | 62,718 | -1.02(-0.33%) |
Aug 12, 2021 | 311.21 | 311.58 | 309.37 | 311.52 | 45,234 | -0.16(-0.05%) |
Aug 11, 2021 | 311.01 | 311.67 | 309.63 | 311.67 | 45,082 | +1.28(+0.41%) |
Aug 10, 2021 | 308.89 | 311.42 | 308.39 | 310.40 | 91,520 | +2.09(+0.68%) |
Aug 09, 2021 | 308.86 | 309.23 | 307.38 | 308.31 | 57,934 | -0.53(-0.17%) |
Aug 06, 2021 | 311.43 | 311.49 | 308.58 | 308.84 | 45,492 | -1.84(-0.59%) |
Aug 05, 2021 | 308.32 | 310.80 | 308.32 | 310.68 | 53,753 | +3.65(+1.19%) |
Aug 04, 2021 | 309.33 | 309.61 | 307.02 | 307.03 | 46,657 | -3.09(-1.00%) |
Aug 03, 2021 | 309.25 | 310.15 | 306.41 | 310.12 | 70,844 | +2.05(+0.66%) |
Aug 02, 2021 | 309.24 | 310.45 | 307.71 | 308.07 | 76,507 | +0.78(+0.25%) |
Jul 30, 2021 | 307.96 | 310.54 | 306.82 | 307.30 | 68,841 | -6.66(-2.12%) |
Jul 29, 2021 | 312.34 | 315.18 | 311.18 | 313.96 | 41,861 | +3.04(+0.98%) |
Jul 28, 2021 | 311.83 | 312.48 | 309.81 | 310.91 | 57,987 | -0.54(-0.17%) |
Jul 27, 2021 | 314.21 | 314.21 | 308.16 | 311.45 | 71,467 | -3.45(-1.10%) |
Jul 26, 2021 | 312.89 | 314.83 | 312.24 | 314.90 | 65,484 | +2.31(+0.74%) |
Jul 23, 2021 | 311.15 | 312.97 | 310.49 | 312.59 | 65,074 | +2.79(+0.90%) |
Jul 22, 2021 | 308.71 | 310.13 | 307.92 | 309.80 | 43,302 | +0.81(+0.26%) |
Jul 21, 2021 | 307.22 | 309.04 | 307.03 | 308.99 | 55,713 | +3.16(+1.03%) |
Jul 20, 2021 | 300.57 | 306.64 | 299.22 | 305.83 | 70,347 | +6.50(+2.17%) |
Jul 19, 2021 | 297.87 | 300.03 | 295.67 | 299.34 | 168,693 | -3.26(-1.08%) |
Jul 16, 2021 | 307.91 | 307.99 | 302.54 | 302.59 | 160,547 | -4.26(-1.39%) |
Jul 15, 2021 | 308.31 | 309.33 | 304.59 | 306.86 | 54,737 | -2.04(-0.66%) |
Jul 14, 2021 | 311.97 | 312.29 | 308.81 | 308.89 | 70,153 | -1.37(-0.44%) |
Jul 13, 2021 | 313.02 | 313.49 | 309.82 | 310.26 | 620,594 | -3.74(-1.19%) |
Jul 12, 2021 | 312.72 | 314.01 | 312.09 | 314.00 | 50,100 | +1.69(+0.54%) |
Jul 09, 2021 | 310.35 | 312.52 | 309.26 | 312.31 | 54,764 | +3.63(+1.18%) |
Jul 08, 2021 | 304.48 | 309.91 | 302.93 | 308.68 | 199,099 | -1.22(-0.39%) |
Jul 07, 2021 | 311.12 | 312.07 | 307.61 | 309.90 | 62,886 | -0.55(-0.18%) |
Jul 06, 2021 | 310.46 | 310.98 | 307.51 | 310.44 | 73,137 | +0.47(+0.15%) |
Jul 02, 2021 | 308.73 | 309.98 | 308.02 | 309.98 | 53,336 | +2.26(+0.74%) |