Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 288.51 | 293.91 | 287.11 | 287.87 | 58,002 | +1.68(+0.59%) |
Sep 29, 2021 | 287.64 | 292.11 | 286.19 | 286.19 | 23,193 | -0.34(-0.12%) |
Sep 28, 2021 | 288.60 | 291.10 | 285.88 | 286.53 | 61,084 | -5.81(-1.99%) |
Sep 27, 2021 | 291.78 | 296.31 | 291.25 | 292.34 | 38,787 | -2.10(-0.71%) |
Sep 24, 2021 | 291.05 | 295.88 | 289.81 | 294.44 | 30,894 | -0.06(-0.02%) |
Sep 23, 2021 | 290.12 | 297.33 | 290.12 | 294.50 | 36,444 | +3.84(+1.32%) |
Sep 22, 2021 | 289.27 | 294.44 | 289.27 | 290.67 | 33,315 | -0.27(-0.09%) |
Sep 21, 2021 | 288.51 | 293.48 | 288.51 | 290.94 | 40,637 | +3.02(+1.05%) |
Sep 20, 2021 | 293.40 | 294.51 | 285.18 | 287.92 | 80,039 | -5.16(-1.76%) |
Sep 17, 2021 | 296.33 | 296.59 | 289.53 | 293.07 | 201,763 | -4.01(-1.35%) |
Sep 16, 2021 | 301.42 | 303.20 | 294.98 | 297.08 | 56,805 | -3.11(-1.04%) |
Sep 15, 2021 | 299.00 | 302.24 | 294.03 | 300.20 | 50,498 | +3.26(+1.10%) |
Sep 14, 2021 | 303.10 | 303.10 | 295.84 | 296.94 | 35,045 | -5.34(-1.77%) |
Sep 13, 2021 | 303.93 | 308.43 | 301.02 | 302.28 | 42,705 | -0.72(-0.24%) |
Sep 10, 2021 | 307.35 | 307.35 | 299.87 | 303.00 | 33,314 | -1.72(-0.56%) |
Sep 09, 2021 | 306.74 | 306.74 | 299.67 | 304.72 | 44,803 | -0.57(-0.19%) |
Sep 08, 2021 | 310.36 | 310.36 | 299.85 | 305.29 | 48,219 | -5.35(-1.72%) |
Sep 07, 2021 | 319.61 | 319.61 | 306.52 | 310.64 | 60,282 | -8.92(-2.79%) |
Sep 03, 2021 | 318.35 | 320.88 | 314.58 | 319.56 | 51,039 | +2.88(+0.91%) |
Sep 02, 2021 | 318.06 | 319.51 | 312.12 | 316.68 | 39,206 | +2.01(+0.64%) |
Sep 01, 2021 | 314.78 | 316.79 | 311.47 | 314.67 | 44,118 | +1.64(+0.53%) |
Aug 31, 2021 | 327.67 | 328.89 | 310.20 | 313.02 | 77,190 | -12.11(-3.73%) |
Aug 30, 2021 | 312.31 | 331.70 | 311.59 | 325.14 | 119,917 | +15.47(+5.00%) |
Aug 27, 2021 | 313.15 | 314.60 | 294.83 | 309.67 | 151,089 | +20.52(+7.10%) |
Aug 26, 2021 | 291.70 | 292.47 | 286.73 | 289.14 | 40,734 | -4.45(-1.52%) |
Aug 25, 2021 | 295.80 | 299.06 | 293.59 | 293.60 | 19,295 | -0.10(-0.03%) |
Aug 24, 2021 | 292.61 | 296.51 | 290.70 | 293.69 | 26,366 | +0.89(+0.31%) |
Aug 23, 2021 | 297.24 | 298.51 | 292.53 | 292.80 | 26,461 | -4.48(-1.51%) |
Aug 20, 2021 | 289.89 | 298.04 | 288.65 | 297.28 | 39,255 | +5.94(+2.04%) |
Aug 19, 2021 | 281.72 | 293.33 | 281.72 | 291.35 | 57,618 | +5.61(+1.96%) |
Aug 18, 2021 | 289.59 | 294.52 | 285.74 | 285.74 | 38,103 | -5.07(-1.74%) |
Aug 17, 2021 | 295.36 | 295.82 | 284.90 | 290.81 | 71,456 | -5.01(-1.69%) |
Aug 16, 2021 | 298.90 | 304.72 | 295.90 | 295.82 | 50,350 | -2.91(-0.98%) |
Aug 13, 2021 | 295.84 | 300.89 | 295.74 | 298.74 | 28,895 | +2.06(+0.69%) |
Aug 12, 2021 | 299.18 | 304.39 | 295.90 | 296.68 | 25,718 | -0.85(-0.28%) |
Aug 11, 2021 | 297.00 | 300.93 | 294.40 | 297.52 | 27,191 | +3.37(+1.14%) |
Aug 10, 2021 | 299.36 | 300.97 | 293.66 | 294.16 | 32,873 | -4.36(-1.46%) |
Aug 09, 2021 | 301.30 | 305.92 | 297.28 | 298.51 | 54,412 | -4.91(-1.62%) |
Aug 06, 2021 | 301.97 | 304.99 | 298.43 | 303.42 | 30,957 | +1.55(+0.51%) |
Aug 05, 2021 | 304.35 | 308.29 | 300.13 | 301.87 | 36,689 | -3.77(-1.23%) |
Aug 04, 2021 | 305.08 | 306.14 | 298.63 | 305.64 | 31,641 | +0.36(+0.12%) |
Aug 03, 2021 | 300.27 | 307.04 | 291.51 | 305.29 | 75,549 | +6.97(+2.34%) |
Aug 02, 2021 | 303.05 | 304.90 | 298.16 | 298.32 | 34,275 | -2.91(-0.96%) |
Jul 30, 2021 | 303.06 | 303.55 | 298.23 | 301.23 | 33,853 | -2.13(-0.70%) |
Jul 29, 2021 | 299.54 | 309.67 | 299.54 | 303.35 | 60,282 | +4.30(+1.44%) |
Jul 28, 2021 | 293.64 | 300.73 | 291.38 | 299.05 | 58,970 | +7.07(+2.42%) |
Jul 27, 2021 | 295.61 | 295.61 | 287.50 | 291.98 | 39,238 | -3.33(-1.13%) |
Jul 26, 2021 | 299.99 | 302.56 | 293.96 | 295.31 | 42,001 | -3.92(-1.31%) |
Jul 23, 2021 | 291.49 | 299.97 | 288.62 | 299.23 | 35,979 | +9.33(+3.22%) |
Jul 22, 2021 | 298.78 | 298.78 | 287.94 | 289.89 | 74,409 | -6.90(-2.32%) |
Jul 21, 2021 | 297.63 | 299.84 | 292.82 | 296.79 | 50,738 | +1.03(+0.35%) |
Jul 20, 2021 | 289.12 | 299.11 | 287.68 | 295.76 | 75,014 | +8.03(+2.79%) |
Jul 19, 2021 | 277.81 | 290.06 | 277.09 | 287.73 | 75,661 | +4.35(+1.53%) |
Jul 16, 2021 | 288.25 | 291.79 | 282.41 | 283.38 | 77,228 | -2.89(-1.01%) |
Jul 15, 2021 | 287.96 | 292.65 | 282.85 | 286.27 | 75,676 | -4.13(-1.42%) |
Jul 14, 2021 | 292.82 | 295.43 | 288.62 | 290.39 | 49,726 | -1.44(-0.49%) |
Jul 13, 2021 | 288.75 | 295.43 | 288.75 | 291.84 | 47,955 | +2.80(+0.97%) |
Jul 12, 2021 | 302.30 | 302.80 | 288.33 | 289.04 | 70,740 | -12.21(-4.05%) |
Jul 09, 2021 | 293.95 | 302.68 | 290.23 | 301.25 | 39,547 | +7.77(+2.65%) |
Jul 08, 2021 | 284.51 | 297.14 | 284.51 | 293.47 | 130,269 | +0.29(+0.10%) |
Jul 07, 2021 | 291.12 | 296.54 | 282.63 | 293.19 | 98,714 | -0.98(-0.33%) |
Jul 06, 2021 | 297.35 | 298.25 | 291.80 | 294.17 | 55,852 | -3.19(-1.07%) |
Jul 02, 2021 | 304.24 | 304.44 | 293.63 | 297.35 | 59,387 | -3.87(-1.28%) |