Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 322.21 | 325.18 | 318.79 | 319.44 | 46,672 | -1.29(-0.40%) |
Sep 29, 2021 | 322.41 | 328.03 | 320.12 | 320.73 | 52,967 | -0.40(-0.12%) |
Sep 28, 2021 | 322.73 | 324.91 | 318.76 | 321.13 | 59,853 | -0.23(-0.07%) |
Sep 27, 2021 | 318.09 | 323.73 | 318.09 | 321.35 | 44,587 | +3.73(+1.18%) |
Sep 24, 2021 | 317.10 | 322.21 | 316.73 | 317.62 | 42,563 | +0.53(+0.17%) |
Sep 23, 2021 | 312.85 | 320.27 | 312.51 | 317.09 | 46,155 | +4.92(+1.58%) |
Sep 22, 2021 | 310.20 | 316.11 | 310.20 | 312.17 | 43,909 | +3.88(+1.26%) |
Sep 21, 2021 | 307.20 | 308.86 | 303.42 | 308.29 | 54,194 | +3.21(+1.05%) |
Sep 20, 2021 | 301.73 | 306.41 | 297.16 | 305.09 | 47,330 | -0.44(-0.14%) |
Sep 17, 2021 | 307.87 | 307.87 | 303.34 | 305.53 | 129,049 | -3.74(-1.21%) |
Sep 16, 2021 | 308.55 | 311.23 | 305.01 | 309.27 | 56,486 | +0.86(+0.28%) |
Sep 15, 2021 | 305.81 | 308.89 | 305.21 | 308.42 | 54,279 | +3.02(+0.99%) |
Sep 14, 2021 | 313.22 | 313.22 | 303.38 | 305.40 | 33,217 | -5.69(-1.83%) |
Sep 13, 2021 | 315.15 | 315.95 | 308.64 | 311.08 | 35,083 | -2.41(-0.77%) |
Sep 10, 2021 | 321.80 | 321.80 | 312.44 | 313.49 | 33,607 | -7.24(-2.26%) |
Sep 09, 2021 | 325.19 | 328.24 | 320.03 | 320.74 | 53,221 | -5.07(-1.56%) |
Sep 08, 2021 | 321.39 | 326.67 | 321.39 | 325.81 | 40,107 | +2.49(+0.77%) |
Sep 07, 2021 | 322.81 | 327.07 | 321.60 | 323.31 | 46,033 | -0.94(-0.29%) |
Sep 03, 2021 | 326.31 | 327.55 | 321.69 | 324.25 | 38,141 | -1.50(-0.46%) |
Sep 02, 2021 | 325.44 | 327.08 | 323.46 | 325.75 | 49,296 | +0.24(+0.07%) |
Sep 01, 2021 | 329.74 | 329.74 | 325.25 | 325.51 | 34,477 | -2.17(-0.66%) |
Aug 31, 2021 | 326.67 | 328.87 | 324.03 | 327.69 | 37,530 | +2.96(+0.91%) |
Aug 30, 2021 | 322.82 | 326.87 | 322.29 | 324.73 | 36,519 | +0.74(+0.23%) |
Aug 27, 2021 | 317.62 | 326.18 | 317.62 | 323.99 | 38,607 | +6.49(+2.05%) |
Aug 26, 2021 | 323.88 | 325.35 | 317.17 | 317.49 | 55,677 | -6.46(-1.99%) |
Aug 25, 2021 | 323.65 | 326.69 | 321.58 | 323.95 | 62,921 | +0.86(+0.27%) |
Aug 24, 2021 | 321.77 | 327.07 | 320.52 | 323.09 | 45,284 | -0.02(-0.01%) |
Aug 23, 2021 | 322.32 | 324.05 | 321.24 | 323.11 | 29,017 | +1.39(+0.43%) |
Aug 20, 2021 | 319.70 | 322.49 | 319.70 | 321.72 | 35,699 | +2.81(+0.88%) |
Aug 19, 2021 | 315.47 | 320.00 | 314.50 | 318.91 | 36,399 | +1.40(+0.44%) |
Aug 18, 2021 | 319.39 | 320.48 | 317.52 | 317.51 | 25,111 | -2.59(-0.81%) |
Aug 17, 2021 | 318.04 | 320.93 | 315.63 | 320.10 | 23,649 | +1.83(+0.57%) |
Aug 16, 2021 | 318.61 | 320.89 | 313.35 | 318.27 | 50,356 | -2.38(-0.74%) |
Aug 13, 2021 | 319.57 | 320.74 | 319.20 | 320.65 | 21,214 | +1.18(+0.37%) |
Aug 12, 2021 | 320.44 | 322.32 | 316.11 | 319.47 | 28,716 | +0.62(+0.19%) |
Aug 11, 2021 | 317.17 | 319.98 | 316.71 | 318.85 | 43,407 | +3.46(+1.10%) |
Aug 10, 2021 | 309.69 | 315.81 | 309.69 | 315.39 | 36,351 | +5.94(+1.92%) |
Aug 09, 2021 | 307.21 | 310.15 | 304.94 | 309.45 | 41,518 | +2.29(+0.74%) |
Aug 06, 2021 | 300.92 | 308.60 | 300.92 | 307.17 | 19,049 | +7.75(+2.59%) |
Aug 05, 2021 | 297.75 | 299.68 | 295.49 | 299.42 | 26,499 | +3.56(+1.20%) |
Aug 04, 2021 | 296.21 | 297.62 | 293.50 | 295.86 | 23,978 | -0.51(-0.17%) |
Aug 03, 2021 | 299.97 | 300.02 | 295.37 | 296.37 | 22,390 | -4.05(-1.35%) |
Aug 02, 2021 | 298.36 | 302.17 | 298.36 | 300.41 | 34,764 | +4.41(+1.49%) |
Jul 30, 2021 | 295.52 | 298.97 | 295.26 | 296.00 | 39,799 | -0.55(-0.19%) |
Jul 29, 2021 | 292.65 | 299.11 | 291.12 | 296.55 | 34,572 | +4.90(+1.68%) |
Jul 28, 2021 | 285.65 | 294.57 | 284.92 | 291.65 | 49,955 | +6.31(+2.21%) |
Jul 27, 2021 | 285.93 | 288.91 | 283.08 | 285.35 | 20,282 | -0.72(-0.25%) |
Jul 26, 2021 | 278.55 | 288.05 | 278.55 | 286.07 | 24,515 | +1.79(+0.63%) |
Jul 23, 2021 | 283.57 | 285.08 | 282.20 | 284.28 | 24,442 | +2.90(+1.03%) |
Jul 22, 2021 | 286.30 | 286.30 | 279.73 | 281.37 | 35,124 | -5.66(-1.97%) |
Jul 21, 2021 | 289.65 | 294.10 | 286.73 | 287.03 | 27,764 | -2.77(-0.96%) |
Jul 20, 2021 | 290.26 | 295.56 | 288.32 | 289.81 | 50,664 | +1.02(+0.35%) |
Jul 19, 2021 | 288.15 | 290.36 | 286.38 | 288.79 | 45,931 | -1.89(-0.65%) |
Jul 16, 2021 | 290.39 | 292.13 | 287.40 | 290.68 | 32,557 | +2.46(+0.86%) |
Jul 15, 2021 | 285.43 | 288.72 | 285.43 | 288.21 | 21,747 | +2.22(+0.78%) |
Jul 14, 2021 | 289.86 | 289.86 | 285.91 | 285.99 | 36,755 | -2.83(-0.98%) |
Jul 13, 2021 | 288.85 | 294.11 | 288.06 | 288.82 | 25,416 | -3.53(-1.21%) |
Jul 12, 2021 | 288.90 | 294.43 | 288.90 | 292.36 | 33,244 | +1.01(+0.35%) |
Jul 09, 2021 | 290.57 | 295.14 | 289.38 | 291.34 | 72,121 | +3.22(+1.12%) |
Jul 08, 2021 | 286.90 | 288.80 | 286.36 | 288.12 | 46,198 | -1.40(-0.48%) |
Jul 07, 2021 | 295.70 | 296.60 | 289.36 | 289.52 | 35,937 | -5.71(-1.93%) |
Jul 06, 2021 | 296.13 | 296.43 | 289.62 | 295.22 | 37,055 | -0.91(-0.31%) |
Jul 02, 2021 | 297.79 | 298.37 | 294.80 | 296.13 | 33,980 | -2.00(-0.67%) |