Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 288.57 | 293.98 | 287.18 | 287.94 | 57,988 | +1.68(+0.59%) |
Sep 29, 2021 | 287.71 | 292.18 | 286.26 | 286.26 | 23,188 | -0.34(-0.12%) |
Sep 28, 2021 | 288.67 | 291.17 | 285.95 | 286.60 | 61,070 | -5.81(-1.99%) |
Sep 27, 2021 | 291.85 | 296.38 | 291.32 | 292.41 | 38,778 | -2.10(-0.71%) |
Sep 24, 2021 | 291.12 | 295.95 | 289.88 | 294.51 | 30,886 | -0.06(-0.02%) |
Sep 23, 2021 | 290.18 | 297.40 | 290.18 | 294.57 | 36,436 | +3.84(+1.32%) |
Sep 22, 2021 | 289.34 | 294.51 | 289.34 | 290.73 | 33,307 | -0.27(-0.09%) |
Sep 21, 2021 | 288.57 | 293.55 | 288.57 | 291.00 | 40,627 | +3.02(+1.05%) |
Sep 20, 2021 | 293.47 | 294.58 | 285.25 | 287.99 | 80,020 | -5.16(-1.76%) |
Sep 17, 2021 | 296.40 | 296.66 | 289.60 | 293.14 | 201,715 | -4.01(-1.35%) |
Sep 16, 2021 | 301.49 | 303.28 | 295.05 | 297.15 | 56,791 | -3.11(-1.04%) |
Sep 15, 2021 | 299.07 | 302.31 | 294.10 | 300.27 | 50,486 | +3.26(+1.10%) |
Sep 14, 2021 | 303.17 | 303.17 | 295.91 | 297.01 | 35,036 | -5.34(-1.77%) |
Sep 13, 2021 | 304.00 | 308.50 | 301.09 | 302.35 | 42,695 | -0.72(-0.24%) |
Sep 10, 2021 | 307.42 | 307.42 | 299.94 | 303.07 | 33,306 | -1.72(-0.56%) |
Sep 09, 2021 | 306.81 | 306.81 | 299.74 | 304.79 | 44,792 | -0.57(-0.19%) |
Sep 08, 2021 | 310.43 | 310.43 | 299.92 | 305.36 | 48,208 | -5.35(-1.72%) |
Sep 07, 2021 | 319.69 | 319.69 | 306.59 | 310.71 | 60,268 | -8.93(-2.79%) |
Sep 03, 2021 | 318.42 | 320.96 | 314.66 | 319.64 | 51,027 | +2.88(+0.91%) |
Sep 02, 2021 | 318.14 | 319.58 | 312.19 | 316.75 | 39,197 | +2.01(+0.64%) |
Sep 01, 2021 | 314.86 | 316.87 | 311.55 | 314.74 | 44,108 | +1.65(+0.53%) |
Aug 31, 2021 | 327.74 | 328.97 | 310.28 | 313.10 | 77,172 | -12.12(-3.73%) |
Aug 30, 2021 | 312.38 | 331.77 | 311.66 | 325.21 | 119,888 | +15.47(+5.00%) |
Aug 27, 2021 | 313.22 | 314.68 | 294.90 | 309.74 | 151,053 | +20.53(+7.10%) |
Aug 26, 2021 | 291.77 | 292.54 | 286.80 | 289.21 | 40,724 | -4.45(-1.52%) |
Aug 25, 2021 | 295.87 | 299.13 | 293.66 | 293.67 | 19,291 | -0.10(-0.03%) |
Aug 24, 2021 | 292.68 | 296.58 | 290.77 | 293.76 | 26,360 | +0.89(+0.31%) |
Aug 23, 2021 | 297.31 | 298.58 | 292.60 | 292.87 | 26,455 | -4.48(-1.51%) |
Aug 20, 2021 | 289.96 | 298.11 | 288.72 | 297.35 | 39,246 | +5.94(+2.04%) |
Aug 19, 2021 | 281.78 | 293.40 | 281.78 | 291.42 | 57,605 | +5.61(+1.96%) |
Aug 18, 2021 | 289.65 | 294.59 | 285.81 | 285.81 | 38,094 | -5.07(-1.74%) |
Aug 17, 2021 | 295.43 | 295.89 | 284.97 | 290.88 | 71,439 | -5.01(-1.69%) |
Aug 16, 2021 | 298.97 | 304.79 | 295.97 | 295.89 | 50,338 | -2.92(-0.98%) |
Aug 13, 2021 | 295.91 | 300.96 | 295.81 | 298.81 | 28,888 | +2.06(+0.69%) |
Aug 12, 2021 | 299.25 | 304.46 | 295.97 | 296.75 | 25,712 | -0.85(-0.28%) |
Aug 11, 2021 | 297.07 | 301.00 | 294.47 | 297.59 | 27,184 | +3.37(+1.14%) |
Aug 10, 2021 | 299.43 | 301.04 | 293.73 | 294.23 | 32,865 | -4.36(-1.46%) |
Aug 09, 2021 | 301.37 | 306.00 | 297.35 | 298.58 | 54,399 | -4.91(-1.62%) |
Aug 06, 2021 | 302.04 | 305.06 | 298.50 | 303.49 | 30,950 | +1.55(+0.51%) |
Aug 05, 2021 | 304.42 | 308.36 | 300.20 | 301.94 | 36,680 | -3.77(-1.23%) |
Aug 04, 2021 | 305.15 | 306.22 | 298.70 | 305.72 | 31,634 | +0.36(+0.12%) |
Aug 03, 2021 | 300.35 | 307.11 | 291.58 | 305.36 | 75,531 | +6.97(+2.33%) |
Aug 02, 2021 | 303.12 | 304.98 | 298.23 | 298.39 | 34,267 | -2.91(-0.96%) |
Jul 30, 2021 | 303.13 | 303.62 | 298.30 | 301.30 | 33,845 | -2.13(-0.70%) |
Jul 29, 2021 | 299.61 | 309.74 | 299.61 | 303.43 | 60,268 | +4.30(+1.44%) |
Jul 28, 2021 | 293.71 | 300.80 | 291.44 | 299.12 | 58,956 | +7.07(+2.42%) |
Jul 27, 2021 | 295.68 | 295.68 | 287.57 | 292.05 | 39,229 | -3.33(-1.13%) |
Jul 26, 2021 | 300.06 | 302.64 | 294.03 | 295.38 | 41,991 | -3.92(-1.31%) |
Jul 23, 2021 | 291.56 | 300.04 | 288.69 | 299.30 | 35,970 | +9.33(+3.22%) |
Jul 22, 2021 | 298.86 | 298.86 | 288.00 | 289.96 | 74,391 | -6.90(-2.32%) |
Jul 21, 2021 | 297.70 | 299.91 | 292.89 | 296.86 | 50,726 | +1.03(+0.35%) |
Jul 20, 2021 | 289.19 | 299.18 | 287.75 | 295.83 | 74,996 | +8.04(+2.79%) |
Jul 19, 2021 | 277.88 | 290.13 | 277.16 | 287.80 | 75,644 | +4.35(+1.53%) |
Jul 16, 2021 | 288.32 | 291.85 | 282.48 | 283.45 | 77,210 | -2.89(-1.01%) |
Jul 15, 2021 | 288.03 | 292.71 | 282.92 | 286.33 | 75,658 | -4.13(-1.42%) |
Jul 14, 2021 | 292.89 | 295.50 | 288.68 | 290.46 | 49,714 | -1.44(-0.49%) |
Jul 13, 2021 | 288.82 | 295.50 | 288.82 | 291.91 | 47,944 | +2.80(+0.97%) |
Jul 12, 2021 | 302.37 | 302.87 | 288.39 | 289.11 | 70,723 | -12.21(-4.05%) |
Jul 09, 2021 | 294.02 | 302.75 | 290.30 | 301.32 | 39,538 | +7.77(+2.65%) |
Jul 08, 2021 | 284.57 | 297.21 | 284.57 | 293.54 | 130,238 | +0.29(+0.10%) |
Jul 07, 2021 | 291.19 | 296.61 | 282.70 | 293.25 | 98,690 | -0.98(-0.33%) |
Jul 06, 2021 | 297.42 | 298.32 | 291.87 | 294.24 | 55,839 | -3.19(-1.07%) |
Jul 02, 2021 | 304.31 | 304.51 | 293.70 | 297.42 | 59,373 | -3.87(-1.28%) |