Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 296.76 | 297.20 | 288.89 | 289.05 | 1,749,400 | -6.24(-2.11%) |
Sep 29, 2021 | 298.99 | 299.65 | 294.41 | 295.29 | 1,028,229 | -3.03(-1.01%) |
Sep 28, 2021 | 305.46 | 306.43 | 296.83 | 298.31 | 1,212,082 | -8.81(-2.87%) |
Sep 27, 2021 | 307.41 | 310.61 | 306.49 | 307.12 | 783,971 | -1.90(-0.61%) |
Sep 24, 2021 | 308.36 | 309.89 | 306.43 | 309.02 | 924,333 | -0.64(-0.21%) |
Sep 23, 2021 | 309.36 | 312.69 | 309.11 | 309.67 | 1,298,837 | +2.66(+0.87%) |
Sep 22, 2021 | 302.97 | 308.84 | 301.27 | 307.01 | 1,485,261 | +6.73(+2.24%) |
Sep 21, 2021 | 301.65 | 303.75 | 299.96 | 300.28 | 989,047 | +0.94(+0.32%) |
Sep 20, 2021 | 300.17 | 302.23 | 296.90 | 299.34 | 1,951,757 | -8.94(-2.90%) |
Sep 17, 2021 | 309.09 | 311.86 | 307.00 | 308.28 | 1,725,658 | -3.13(-1.01%) |
Sep 16, 2021 | 313.71 | 314.20 | 308.49 | 311.41 | 1,058,260 | -3.01(-0.96%) |
Sep 15, 2021 | 319.00 | 319.60 | 311.32 | 314.42 | 1,749,985 | -4.40(-1.38%) |
Sep 14, 2021 | 321.77 | 321.89 | 318.06 | 318.82 | 874,568 | -2.03(-0.63%) |
Sep 13, 2021 | 326.39 | 326.60 | 317.29 | 320.86 | 856,676 | -2.68(-0.83%) |
Sep 10, 2021 | 328.89 | 329.22 | 323.28 | 323.54 | 637,603 | -1.71(-0.53%) |
Sep 09, 2021 | 325.08 | 326.43 | 324.46 | 325.25 | 927,593 | +0.70(+0.22%) |
Sep 08, 2021 | 324.76 | 325.42 | 321.24 | 324.55 | 933,756 | -0.78(-0.24%) |
Sep 07, 2021 | 328.89 | 329.94 | 323.17 | 325.33 | 1,008,037 | -4.11(-1.25%) |
Sep 03, 2021 | 330.74 | 332.17 | 328.14 | 329.43 | 766,866 | -2.15(-0.65%) |
Sep 02, 2021 | 333.03 | 335.21 | 330.19 | 331.58 | 720,104 | -0.24(-0.07%) |
Sep 01, 2021 | 329.31 | 334.73 | 328.87 | 331.82 | 710,313 | +3.68(+1.12%) |
Aug 31, 2021 | 331.58 | 332.28 | 327.79 | 328.14 | 1,315,691 | -2.88(-0.87%) |
Aug 30, 2021 | 329.84 | 332.39 | 329.84 | 331.02 | 896,144 | +3.07(+0.94%) |
Aug 27, 2021 | 324.93 | 328.88 | 323.89 | 327.95 | 903,485 | +4.17(+1.29%) |
Aug 26, 2021 | 324.60 | 326.37 | 322.78 | 323.78 | 630,806 | +1.13(+0.35%) |
Aug 25, 2021 | 326.91 | 327.40 | 321.90 | 322.66 | 812,516 | -2.19(-0.68%) |
Aug 24, 2021 | 323.75 | 326.16 | 321.66 | 324.85 | 680,057 | +1.26(+0.39%) |
Aug 23, 2021 | 319.69 | 327.15 | 319.22 | 323.59 | 1,135,145 | +5.88(+1.85%) |
Aug 20, 2021 | 314.89 | 318.20 | 314.51 | 317.71 | 996,076 | +2.68(+0.85%) |
Aug 19, 2021 | 307.03 | 318.31 | 305.08 | 315.04 | 2,420,774 | +8.01(+2.61%) |
Aug 18, 2021 | 307.47 | 310.59 | 305.99 | 307.03 | 1,763,220 | -3.39(-1.09%) |
Aug 17, 2021 | 313.69 | 314.33 | 308.66 | 310.42 | 1,121,105 | -5.18(-1.64%) |
Aug 16, 2021 | 314.12 | 316.03 | 310.60 | 315.59 | 1,100,694 | +1.33(+0.42%) |
Aug 13, 2021 | 313.81 | 315.78 | 313.71 | 314.27 | 674,477 | -0.17(-0.06%) |
Aug 12, 2021 | 314.85 | 315.80 | 312.36 | 314.44 | 694,494 | -0.78(-0.25%) |
Aug 11, 2021 | 315.61 | 317.33 | 314.02 | 315.22 | 577,324 | -0.12(-0.04%) |
Aug 10, 2021 | 314.65 | 315.38 | 311.95 | 315.34 | 552,693 | +1.20(+0.38%) |
Aug 09, 2021 | 316.42 | 316.42 | 313.04 | 314.14 | 754,739 | -2.27(-0.72%) |
Aug 06, 2021 | 317.53 | 317.93 | 315.44 | 316.41 | 571,952 | +0.13(+0.04%) |
Aug 05, 2021 | 315.21 | 317.55 | 314.04 | 316.28 | 799,299 | +2.80(+0.89%) |
Aug 04, 2021 | 314.22 | 315.52 | 312.35 | 313.48 | 838,334 | -1.69(-0.54%) |
Aug 03, 2021 | 315.80 | 315.80 | 312.17 | 315.17 | 714,529 | -0.12(-0.04%) |
Aug 02, 2021 | 319.72 | 321.21 | 314.81 | 315.30 | 1,101,269 | -5.93(-1.85%) |
Jul 30, 2021 | 320.74 | 323.12 | 319.62 | 321.22 | 747,161 | +0.23(+0.07%) |
Jul 29, 2021 | 320.15 | 323.85 | 319.54 | 320.99 | 876,769 | +2.62(+0.82%) |
Jul 28, 2021 | 318.97 | 319.30 | 317.23 | 318.38 | 678,392 | +1.05(+0.33%) |
Jul 27, 2021 | 320.09 | 320.26 | 315.55 | 317.33 | 1,028,343 | -3.41(-1.06%) |
Jul 26, 2021 | 320.17 | 321.11 | 317.88 | 320.73 | 776,993 | -0.22(-0.07%) |
Jul 23, 2021 | 314.50 | 321.08 | 314.50 | 320.95 | 802,101 | +6.71(+2.13%) |
Jul 22, 2021 | 310.51 | 314.49 | 308.84 | 314.25 | 790,968 | +3.37(+1.08%) |
Jul 21, 2021 | 312.76 | 313.33 | 310.39 | 310.88 | 702,090 | -0.36(-0.11%) |
Jul 20, 2021 | 304.59 | 312.75 | 304.17 | 311.24 | 818,769 | +7.06(+2.32%) |
Jul 19, 2021 | 307.38 | 309.53 | 301.86 | 304.17 | 1,405,614 | -8.06(-2.58%) |
Jul 16, 2021 | 315.98 | 316.24 | 311.37 | 312.24 | 714,265 | -2.38(-0.76%) |
Jul 15, 2021 | 313.88 | 315.22 | 311.87 | 314.61 | 886,851 | +0.38(+0.12%) |
Jul 14, 2021 | 312.72 | 314.43 | 311.20 | 314.23 | 1,530,850 | +5.71(+1.85%) |
Jul 13, 2021 | 307.92 | 310.61 | 307.82 | 308.52 | 891,873 | +0.14(+0.05%) |
Jul 12, 2021 | 305.25 | 310.05 | 304.85 | 308.38 | 867,679 | +2.51(+0.82%) |
Jul 09, 2021 | 302.97 | 306.08 | 302.21 | 305.87 | 652,869 | +4.14(+1.37%) |
Jul 08, 2021 | 302.83 | 302.98 | 296.23 | 301.73 | 1,572,113 | -5.37(-1.75%) |
Jul 07, 2021 | 308.12 | 309.74 | 306.86 | 307.10 | 764,178 | +0.11(+0.03%) |
Jul 06, 2021 | 305.44 | 308.33 | 304.88 | 306.99 | 1,099,795 | +1.42(+0.47%) |
Jul 02, 2021 | 305.58 | 306.89 | 304.38 | 305.57 | 644,469 | +0.46(+0.15%) |