Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 261.00 | 264.04 | 261.00 | 262.00 | 1,573 | +0.08(+0.03%) |
Sep 29, 2021 | 266.58 | 266.58 | 261.92 | 261.92 | 1,344 | -7.08(-2.63%) |
Sep 28, 2021 | 267.15 | 269.00 | 265.28 | 269.00 | 1,802 | +4.90(+1.86%) |
Sep 27, 2021 | 261.00 | 265.00 | 261.00 | 264.10 | 2,683 | -4.69(-1.74%) |
Sep 24, 2021 | 273.22 | 273.22 | 268.24 | 268.79 | 1,537 | -8.31(-3.00%) |
Sep 23, 2021 | 277.47 | 279.92 | 275.04 | 277.10 | 2,528 | -9.52(-3.32%) |
Sep 22, 2021 | 275.95 | 286.76 | 275.95 | 286.62 | 2,173 | +9.40(+3.39%) |
Sep 21, 2021 | 275.93 | 280.00 | 275.93 | 277.22 | 2,131 | +4.68(+1.72%) |
Sep 20, 2021 | 275.00 | 279.60 | 269.52 | 272.55 | 1,828 | -16.50(-5.71%) |
Sep 17, 2021 | 289.00 | 289.28 | 286.42 | 289.05 | 1,334 | +4.22(+1.48%) |
Sep 16, 2021 | 287.13 | 287.13 | 282.86 | 284.83 | 1,226 | -8.41(-2.87%) |
Sep 15, 2021 | 289.90 | 294.17 | 288.74 | 293.24 | 2,051 | +4.32(+1.50%) |
Sep 14, 2021 | 290.79 | 293.00 | 288.05 | 288.92 | 930 | -9.30(-3.12%) |
Sep 13, 2021 | 293.91 | 299.41 | 293.91 | 298.22 | 1,972 | +3.27(+1.11%) |
Sep 10, 2021 | 296.18 | 298.41 | 294.01 | 294.95 | 951 | -5.80(-1.93%) |
Sep 09, 2021 | 299.44 | 302.06 | 296.81 | 300.75 | 710 | +1.95(+0.65%) |
Sep 08, 2021 | 299.59 | 302.89 | 296.79 | 298.80 | 1,468 | -0.79(-0.27%) |
Sep 07, 2021 | 302.98 | 302.98 | 297.22 | 299.59 | 1,934 | -7.25(-2.36%) |
Sep 03, 2021 | 306.46 | 308.19 | 303.58 | 306.84 | 525 | -0.23(-0.07%) |
Sep 02, 2021 | 304.60 | 310.00 | 304.60 | 307.07 | 804 | +3.74(+1.23%) |
Sep 01, 2021 | 301.12 | 305.53 | 297.62 | 303.33 | 1,663 | +2.90(+0.97%) |
Aug 31, 2021 | 298.72 | 301.88 | 298.72 | 300.43 | 2,922 | +10.57(+3.65%) |
Aug 30, 2021 | 284.88 | 292.75 | 284.88 | 289.86 | 1,744 | +4.29(+1.50%) |
Aug 27, 2021 | 275.00 | 286.80 | 275.00 | 285.57 | 3,445 | +3.89(+1.38%) |
Aug 26, 2021 | 285.59 | 285.88 | 279.27 | 281.68 | 1,081 | -6.82(-2.36%) |
Aug 25, 2021 | 285.29 | 290.74 | 285.29 | 288.50 | 651 | -2.60(-0.89%) |
Aug 24, 2021 | 277.46 | 291.10 | 277.46 | 291.10 | 1,321 | +4.40(+1.53%) |
Aug 23, 2021 | 283.00 | 286.70 | 279.50 | 286.70 | 910 | +6.77(+2.42%) |
Aug 20, 2021 | 275.56 | 281.16 | 275.56 | 279.93 | 862 | +2.91(+1.05%) |
Aug 19, 2021 | 275.13 | 279.16 | 275.13 | 277.02 | 1,635 | -3.01(-1.07%) |
Aug 18, 2021 | 279.06 | 283.24 | 279.06 | 280.03 | 2,160 | +0.36(+0.13%) |
Aug 17, 2021 | 275.73 | 281.39 | 275.46 | 279.67 | 2,632 | +2.84(+1.03%) |
Aug 16, 2021 | 277.00 | 284.65 | 276.75 | 276.83 | 1,159 | -10.45(-3.64%) |
Aug 13, 2021 | 284.82 | 287.28 | 282.22 | 287.28 | 1,580 | +3.75(+1.32%) |
Aug 12, 2021 | 282.07 | 287.52 | 282.07 | 283.52 | 2,949 | -5.62(-1.95%) |
Aug 11, 2021 | 287.00 | 289.61 | 284.40 | 289.15 | 508 | +6.79(+2.40%) |
Aug 10, 2021 | 279.69 | 284.89 | 279.69 | 282.36 | 2,836 | -17.64(-5.88%) |
Aug 09, 2021 | 297.83 | 297.83 | 297.83 | 300.00 | 772 | -3.90(-1.28%) |
Aug 06, 2021 | 305.89 | 305.89 | 302.40 | 303.90 | 312 | -16.23(-5.07%) |
Aug 05, 2021 | 320.95 | 321.18 | 316.10 | 320.13 | 2,340 | -2.61(-0.81%) |
Aug 04, 2021 | 319.73 | 324.99 | 319.73 | 322.74 | 1,844 | +27.91(+9.47%) |
Aug 03, 2021 | 293.68 | 295.88 | 292.40 | 294.83 | 849 | -4.89(-1.63%) |
Aug 02, 2021 | 302.00 | 302.00 | 297.00 | 299.72 | 1,093 | -2.28(-0.75%) |
Jul 30, 2021 | 299.74 | 303.95 | 299.74 | 302.00 | 1,246 | +0.50(+0.17%) |
Jul 29, 2021 | 294.06 | 302.72 | 294.06 | 301.50 | 2,459 | +7.63(+2.60%) |
Jul 28, 2021 | 276.16 | 295.37 | 276.08 | 293.87 | 4,043 | -3.13(-1.05%) |
Jul 27, 2021 | 287.28 | 297.00 | 287.28 | 297.00 | 2,711 | +6.78(+2.34%) |
Jul 26, 2021 | 287.95 | 293.25 | 287.95 | 290.22 | 2,316 | +1.99(+0.69%) |
Jul 23, 2021 | 293.58 | 293.58 | 284.55 | 288.23 | 1,280 | -13.94(-4.61%) |
Jul 22, 2021 | 302.13 | 302.57 | 300.08 | 302.17 | 1,099 | -5.40(-1.76%) |
Jul 21, 2021 | 302.46 | 308.00 | 302.46 | 307.57 | 1,573 | +18.57(+6.43%) |
Jul 20, 2021 | 285.02 | 289.00 | 285.00 | 289.00 | 674 | +4.30(+1.51%) |
Jul 19, 2021 | 281.55 | 285.66 | 281.55 | 284.70 | 1,207 | -5.17(-1.78%) |
Jul 16, 2021 | 289.82 | 292.52 | 289.03 | 289.87 | 912 | +0.85(+0.29%) |
Jul 15, 2021 | 289.83 | 292.52 | 288.82 | 289.02 | 1,809 | -3.53(-1.21%) |
Jul 14, 2021 | 288.85 | 293.10 | 288.85 | 292.55 | 1,524 | +4.71(+1.64%) |
Jul 13, 2021 | 289.32 | 289.32 | 285.78 | 287.84 | 1,078 | -4.00(-1.37%) |
Jul 12, 2021 | 291.83 | 291.84 | 288.78 | 291.84 | 1,841 | -9.59(-3.18%) |
Jul 09, 2021 | 293.84 | 301.43 | 293.50 | 301.43 | 13,259 | +7.59(+2.58%) |
Jul 08, 2021 | 292.89 | 296.61 | 292.38 | 293.84 | 6,256 | -15.16(-4.91%) |
Jul 07, 2021 | 306.55 | 311.86 | 306.55 | 309.00 | 3,911 | +12.38(+4.17%) |
Jul 06, 2021 | 302.10 | 308.31 | 295.43 | 296.62 | 2,153 | -11.68(-3.79%) |
Jul 02, 2021 | 314.41 | 314.41 | 300.00 | 308.30 | 17,438 | -7.43(-2.35%) |