Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 298.38 | 298.82 | 290.47 | 290.63 | 1,739,888 | -6.27(-2.11%) |
Sep 29, 2021 | 300.62 | 301.29 | 296.02 | 296.90 | 1,022,638 | -3.04(-1.01%) |
Sep 28, 2021 | 307.13 | 308.10 | 298.45 | 299.94 | 1,205,492 | -8.86(-2.87%) |
Sep 27, 2021 | 309.09 | 312.31 | 308.16 | 308.80 | 779,709 | -1.91(-0.61%) |
Sep 24, 2021 | 310.04 | 311.58 | 308.10 | 310.71 | 919,308 | -0.65(-0.21%) |
Sep 23, 2021 | 311.05 | 314.40 | 310.80 | 311.36 | 1,291,776 | +2.67(+0.87%) |
Sep 22, 2021 | 304.63 | 310.53 | 302.92 | 308.69 | 1,477,186 | +6.76(+2.24%) |
Sep 21, 2021 | 303.30 | 305.41 | 301.60 | 301.92 | 983,670 | +0.95(+0.32%) |
Sep 20, 2021 | 301.81 | 303.88 | 298.52 | 300.97 | 1,941,146 | -8.99(-2.90%) |
Sep 17, 2021 | 310.78 | 313.56 | 308.68 | 309.96 | 1,716,275 | -3.15(-1.01%) |
Sep 16, 2021 | 315.42 | 315.92 | 310.18 | 313.11 | 1,052,506 | -3.02(-0.96%) |
Sep 15, 2021 | 320.74 | 321.35 | 313.03 | 316.14 | 1,740,470 | -4.43(-1.38%) |
Sep 14, 2021 | 323.53 | 323.65 | 319.80 | 320.57 | 869,813 | -2.04(-0.63%) |
Sep 13, 2021 | 328.17 | 328.39 | 319.02 | 322.61 | 852,018 | -2.69(-0.83%) |
Sep 10, 2021 | 330.69 | 331.02 | 325.05 | 325.30 | 634,136 | -1.73(-0.53%) |
Sep 09, 2021 | 326.86 | 328.21 | 326.24 | 327.03 | 922,550 | +0.71(+0.22%) |
Sep 08, 2021 | 326.54 | 327.19 | 322.99 | 326.32 | 928,679 | -0.79(-0.24%) |
Sep 07, 2021 | 330.69 | 331.74 | 324.94 | 327.11 | 1,002,556 | -4.13(-1.25%) |
Sep 03, 2021 | 332.54 | 333.99 | 329.94 | 331.24 | 762,696 | -2.16(-0.65%) |
Sep 02, 2021 | 334.85 | 337.04 | 332.00 | 333.39 | 716,189 | -0.24(-0.07%) |
Sep 01, 2021 | 331.11 | 336.55 | 330.66 | 333.64 | 706,451 | +3.70(+1.12%) |
Aug 31, 2021 | 333.39 | 334.09 | 329.58 | 329.94 | 1,308,537 | -2.90(-0.87%) |
Aug 30, 2021 | 331.64 | 334.21 | 331.64 | 332.83 | 891,272 | +3.09(+0.94%) |
Aug 27, 2021 | 326.70 | 330.68 | 325.66 | 329.74 | 898,573 | +4.19(+1.29%) |
Aug 26, 2021 | 326.38 | 328.16 | 324.54 | 325.55 | 627,376 | +1.13(+0.35%) |
Aug 25, 2021 | 328.70 | 329.19 | 323.66 | 324.42 | 808,098 | -2.21(-0.68%) |
Aug 24, 2021 | 325.51 | 327.94 | 323.42 | 326.63 | 676,359 | +1.27(+0.39%) |
Aug 23, 2021 | 321.44 | 328.94 | 320.97 | 325.36 | 1,128,974 | +5.91(+1.85%) |
Aug 20, 2021 | 316.61 | 319.94 | 316.23 | 319.45 | 990,660 | +2.69(+0.85%) |
Aug 19, 2021 | 308.71 | 320.05 | 306.75 | 316.76 | 2,407,612 | +8.05(+2.61%) |
Aug 18, 2021 | 309.15 | 312.29 | 307.66 | 308.71 | 1,753,633 | -3.41(-1.09%) |
Aug 17, 2021 | 315.40 | 316.05 | 310.34 | 312.12 | 1,115,010 | -5.20(-1.64%) |
Aug 16, 2021 | 315.84 | 317.75 | 312.30 | 317.32 | 1,094,710 | +1.34(+0.42%) |
Aug 13, 2021 | 315.53 | 317.50 | 315.42 | 315.98 | 670,810 | -0.18(-0.06%) |
Aug 12, 2021 | 316.57 | 317.52 | 314.06 | 316.16 | 690,718 | -0.78(-0.25%) |
Aug 11, 2021 | 317.34 | 319.06 | 315.73 | 316.94 | 574,185 | -0.13(-0.04%) |
Aug 10, 2021 | 316.37 | 317.11 | 313.65 | 317.07 | 549,688 | +1.21(+0.38%) |
Aug 09, 2021 | 318.15 | 318.15 | 314.75 | 315.86 | 750,636 | -2.28(-0.72%) |
Aug 06, 2021 | 319.26 | 319.67 | 317.17 | 318.14 | 568,843 | +0.13(+0.04%) |
Aug 05, 2021 | 316.93 | 319.28 | 315.76 | 318.01 | 794,953 | +2.82(+0.89%) |
Aug 04, 2021 | 315.94 | 317.24 | 314.06 | 315.19 | 833,776 | -1.70(-0.54%) |
Aug 03, 2021 | 317.52 | 317.52 | 313.88 | 316.89 | 710,644 | -0.13(-0.04%) |
Aug 02, 2021 | 321.47 | 322.97 | 316.53 | 317.02 | 1,095,282 | -5.96(-1.85%) |
Jul 30, 2021 | 322.50 | 324.89 | 321.36 | 322.98 | 743,099 | +0.23(+0.07%) |
Jul 29, 2021 | 321.91 | 325.62 | 321.29 | 322.75 | 872,002 | +2.63(+0.82%) |
Jul 28, 2021 | 320.72 | 321.04 | 318.96 | 320.12 | 674,703 | +1.06(+0.33%) |
Jul 27, 2021 | 321.84 | 322.01 | 317.27 | 319.06 | 1,022,752 | -3.43(-1.06%) |
Jul 26, 2021 | 321.92 | 322.86 | 319.62 | 322.49 | 772,769 | -0.22(-0.07%) |
Jul 23, 2021 | 316.22 | 322.83 | 316.22 | 322.71 | 797,740 | +6.74(+2.13%) |
Jul 22, 2021 | 312.21 | 316.21 | 310.53 | 315.96 | 786,668 | +3.39(+1.08%) |
Jul 21, 2021 | 314.48 | 315.05 | 312.08 | 312.58 | 698,273 | -0.36(-0.11%) |
Jul 20, 2021 | 306.25 | 314.46 | 305.83 | 312.94 | 814,317 | +7.10(+2.32%) |
Jul 19, 2021 | 309.06 | 311.22 | 303.51 | 305.83 | 1,397,972 | -8.11(-2.58%) |
Jul 16, 2021 | 317.71 | 317.96 | 313.07 | 313.94 | 710,381 | -2.39(-0.76%) |
Jul 15, 2021 | 315.60 | 316.94 | 313.57 | 316.33 | 882,029 | +0.39(+0.12%) |
Jul 14, 2021 | 314.43 | 316.15 | 312.90 | 315.95 | 1,522,526 | +5.74(+1.85%) |
Jul 13, 2021 | 309.60 | 312.31 | 309.50 | 310.21 | 887,024 | +0.15(+0.05%) |
Jul 12, 2021 | 306.92 | 311.75 | 306.51 | 310.06 | 862,961 | +2.52(+0.82%) |
Jul 09, 2021 | 304.63 | 307.75 | 303.86 | 307.54 | 649,319 | +4.16(+1.37%) |
Jul 08, 2021 | 304.48 | 304.64 | 297.85 | 303.38 | 1,563,565 | -5.40(-1.75%) |
Jul 07, 2021 | 309.80 | 311.44 | 308.54 | 308.78 | 760,024 | +0.11(+0.03%) |
Jul 06, 2021 | 307.11 | 310.01 | 306.54 | 308.67 | 1,093,815 | +1.43(+0.47%) |
Jul 02, 2021 | 307.25 | 308.56 | 306.04 | 307.24 | 640,965 | +0.46(+0.15%) |