Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 287.30 | 293.88 | 287.30 | 288.99 | 428,292 | +2.80(+0.98%) |
Sep 29, 2021 | 288.11 | 296.56 | 284.40 | 286.19 | 460,229 | +0.62(+0.22%) |
Sep 28, 2021 | 299.55 | 300.89 | 284.46 | 285.57 | 758,170 | -21.80(-7.09%) |
Sep 27, 2021 | 322.27 | 322.27 | 301.02 | 307.37 | 689,127 | -15.89(-4.92%) |
Sep 24, 2021 | 323.48 | 325.86 | 315.53 | 323.26 | 341,141 | -0.95(-0.29%) |
Sep 23, 2021 | 315.06 | 327.32 | 313.74 | 324.21 | 498,744 | +11.11(+3.55%) |
Sep 22, 2021 | 314.00 | 318.02 | 309.33 | 313.10 | 525,105 | -1.04(-0.33%) |
Sep 21, 2021 | 308.10 | 316.47 | 306.92 | 314.14 | 344,781 | +8.09(+2.64%) |
Sep 20, 2021 | 301.33 | 311.29 | 297.69 | 306.05 | 545,545 | -0.85(-0.28%) |
Sep 17, 2021 | 304.83 | 310.69 | 301.52 | 306.90 | 1,174,147 | +7.02(+2.34%) |
Sep 16, 2021 | 296.57 | 300.09 | 293.73 | 299.88 | 482,097 | +3.48(+1.17%) |
Sep 15, 2021 | 295.01 | 299.74 | 294.29 | 296.40 | 374,985 | +1.90(+0.65%) |
Sep 14, 2021 | 290.16 | 296.63 | 290.16 | 294.50 | 332,397 | +4.93(+1.70%) |
Sep 13, 2021 | 295.90 | 295.90 | 287.56 | 289.57 | 477,460 | -5.46(-1.85%) |
Sep 10, 2021 | 295.22 | 296.50 | 292.06 | 295.03 | 258,452 | +0.36(+0.12%) |
Sep 09, 2021 | 296.21 | 296.73 | 293.31 | 294.67 | 328,438 | +0.27(+0.09%) |
Sep 08, 2021 | 294.23 | 297.00 | 292.57 | 294.40 | 197,196 | -1.62(-0.55%) |
Sep 07, 2021 | 291.10 | 297.58 | 290.26 | 296.02 | 340,510 | +3.60(+1.23%) |
Sep 03, 2021 | 287.65 | 293.90 | 286.52 | 292.42 | 152,514 | +3.88(+1.34%) |
Sep 02, 2021 | 288.03 | 290.80 | 284.73 | 288.54 | 222,079 | +2.67(+0.93%) |
Sep 01, 2021 | 281.08 | 286.75 | 281.08 | 285.87 | 346,614 | +2.89(+1.02%) |
Aug 31, 2021 | 284.33 | 285.16 | 277.59 | 282.98 | 240,530 | +0.14(+0.05%) |
Aug 30, 2021 | 276.24 | 284.41 | 276.24 | 282.84 | 254,777 | +7.01(+2.54%) |
Aug 27, 2021 | 274.01 | 276.52 | 271.50 | 275.83 | 284,714 | +3.14(+1.15%) |
Aug 26, 2021 | 274.45 | 275.64 | 269.24 | 272.69 | 346,756 | -1.32(-0.48%) |
Aug 25, 2021 | 270.19 | 274.67 | 269.50 | 274.01 | 172,158 | +3.66(+1.35%) |
Aug 24, 2021 | 266.54 | 271.20 | 265.00 | 270.35 | 166,307 | +4.27(+1.60%) |
Aug 23, 2021 | 262.63 | 268.11 | 262.63 | 266.08 | 429,986 | +3.39(+1.29%) |
Aug 20, 2021 | 260.92 | 267.59 | 260.70 | 262.69 | 302,776 | +3.13(+1.21%) |
Aug 19, 2021 | 252.10 | 261.69 | 251.11 | 259.56 | 233,473 | +4.89(+1.92%) |
Aug 18, 2021 | 260.00 | 262.31 | 254.65 | 254.67 | 209,567 | -2.32(-0.90%) |
Aug 17, 2021 | 254.82 | 257.65 | 250.22 | 256.99 | 230,819 | +1.00(+0.39%) |
Aug 16, 2021 | 257.69 | 257.96 | 251.58 | 255.99 | 157,710 | -1.97(-0.76%) |
Aug 13, 2021 | 255.19 | 258.24 | 252.43 | 257.96 | 234,979 | +2.71(+1.06%) |
Aug 12, 2021 | 249.10 | 255.50 | 248.63 | 255.25 | 245,526 | +5.61(+2.25%) |
Aug 11, 2021 | 251.21 | 252.01 | 246.56 | 249.64 | 210,757 | -0.49(-0.20%) |
Aug 10, 2021 | 255.84 | 256.51 | 248.96 | 250.13 | 232,823 | -5.30(-2.07%) |
Aug 09, 2021 | 252.67 | 255.43 | 250.13 | 255.43 | 164,383 | +4.78(+1.91%) |
Aug 06, 2021 | 251.90 | 252.25 | 248.27 | 250.65 | 202,473 | -4.05(-1.59%) |
Aug 05, 2021 | 253.00 | 255.34 | 249.78 | 254.70 | 281,624 | +2.11(+0.84%) |
Aug 04, 2021 | 248.74 | 253.72 | 248.25 | 252.59 | 268,826 | +3.52(+1.41%) |
Aug 03, 2021 | 247.87 | 251.25 | 245.50 | 249.07 | 238,161 | +1.20(+0.48%) |
Aug 02, 2021 | 246.62 | 248.56 | 239.62 | 247.87 | 313,843 | +2.17(+0.88%) |
Jul 30, 2021 | 241.36 | 248.25 | 239.04 | 245.70 | 459,991 | +4.61(+1.91%) |
Jul 29, 2021 | 232.41 | 243.72 | 231.01 | 241.09 | 475,388 | +5.81(+2.47%) |
Jul 28, 2021 | 226.26 | 240.49 | 224.56 | 235.28 | 834,112 | +8.90(+3.93%) |
Jul 27, 2021 | 212.50 | 226.48 | 210.44 | 226.38 | 1,134,132 | +20.37(+9.89%) |
Jul 26, 2021 | 209.22 | 209.77 | 204.99 | 206.01 | 310,935 | -3.91(-1.86%) |
Jul 23, 2021 | 206.40 | 210.61 | 203.74 | 209.92 | 531,576 | +3.91(+1.90%) |
Jul 22, 2021 | 204.86 | 207.59 | 203.00 | 206.01 | 161,151 | +2.41(+1.18%) |
Jul 21, 2021 | 202.44 | 203.88 | 197.48 | 203.60 | 374,783 | +0.63(+0.31%) |
Jul 20, 2021 | 201.20 | 203.60 | 198.27 | 202.97 | 437,057 | +3.59(+1.80%) |
Jul 19, 2021 | 198.57 | 202.56 | 195.85 | 199.38 | 302,193 | -0.76(-0.38%) |
Jul 16, 2021 | 197.75 | 202.75 | 196.81 | 200.14 | 578,006 | +3.03(+1.54%) |
Jul 15, 2021 | 194.14 | 198.06 | 193.03 | 197.11 | 200,838 | +2.34(+1.20%) |
Jul 14, 2021 | 201.25 | 202.80 | 193.74 | 194.77 | 324,452 | -6.08(-3.03%) |
Jul 13, 2021 | 204.01 | 205.50 | 200.36 | 200.85 | 135,647 | -3.46(-1.69%) |
Jul 12, 2021 | 206.59 | 207.89 | 201.81 | 204.31 | 272,700 | -1.47(-0.71%) |
Jul 09, 2021 | 206.23 | 207.04 | 203.72 | 205.78 | 214,681 | -0.58(-0.28%) |
Jul 08, 2021 | 201.54 | 207.64 | 200.76 | 206.36 | 278,316 | -0.09(-0.04%) |
Jul 07, 2021 | 205.94 | 207.95 | 204.00 | 206.45 | 331,998 | +2.38(+1.17%) |
Jul 06, 2021 | 201.95 | 206.35 | 201.95 | 204.07 | 383,404 | +2.17(+1.07%) |
Jul 02, 2021 | 200.95 | 201.99 | 198.12 | 201.90 | 200,877 | +2.19(+1.10%) |