Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 286.23 | 287.80 | 283.36 | 282.99 | 793,942 | -2.57(-0.90%) |
Sep 29, 2021 | 285.76 | 289.33 | 284.63 | 285.56 | 700,695 | +0.85(+0.30%) |
Sep 28, 2021 | 290.82 | 291.54 | 284.25 | 284.71 | 785,374 | -1.92(-0.67%) |
Sep 27, 2021 | 290.55 | 291.00 | 286.16 | 286.63 | 703,459 | -5.08(-1.74%) |
Sep 24, 2021 | 289.86 | 293.47 | 289.00 | 291.71 | 817,514 | -1.49(-0.51%) |
Sep 23, 2021 | 293.69 | 299.83 | 292.10 | 293.20 | 959,506 | +3.87(+1.34%) |
Sep 22, 2021 | 289.44 | 292.17 | 285.40 | 289.33 | 1,420,131 | -6.21(-2.10%) |
Sep 21, 2021 | 300.97 | 304.21 | 292.73 | 295.54 | 738,080 | -2.95(-0.99%) |
Sep 20, 2021 | 297.94 | 301.58 | 296.31 | 298.49 | 931,985 | -1.70(-0.57%) |
Sep 17, 2021 | 300.85 | 300.85 | 296.56 | 300.19 | 1,680,045 | +0.50(+0.17%) |
Sep 16, 2021 | 300.79 | 302.93 | 296.77 | 299.69 | 751,837 | +0.50(+0.17%) |
Sep 15, 2021 | 298.99 | 302.42 | 296.36 | 299.19 | 1,125,803 | +3.25(+1.10%) |
Sep 14, 2021 | 301.68 | 301.98 | 294.34 | 295.94 | 1,039,020 | -6.00(-1.99%) |
Sep 13, 2021 | 301.87 | 306.46 | 300.00 | 301.94 | 797,533 | +2.13(+0.71%) |
Sep 10, 2021 | 299.97 | 302.47 | 295.25 | 299.81 | 1,381,316 | -0.34(-0.11%) |
Sep 09, 2021 | 322.00 | 322.49 | 295.22 | 300.15 | 3,549,413 | -21.40(-6.66%) |
Sep 08, 2021 | 330.22 | 330.22 | 318.07 | 321.55 | 1,142,376 | -5.69(-1.74%) |
Sep 07, 2021 | 331.31 | 332.87 | 325.22 | 327.24 | 967,291 | -6.36(-1.91%) |
Sep 03, 2021 | 336.80 | 337.80 | 333.06 | 333.60 | 549,554 | -1.97(-0.59%) |
Sep 02, 2021 | 338.67 | 338.69 | 327.80 | 335.57 | 1,221,697 | -2.67(-0.79%) |
Sep 01, 2021 | 340.78 | 341.29 | 336.44 | 338.24 | 791,504 | -0.67(-0.20%) |
Aug 31, 2021 | 344.62 | 345.61 | 337.90 | 338.91 | 984,414 | -5.51(-1.60%) |
Aug 30, 2021 | 342.92 | 345.77 | 340.75 | 344.42 | 557,111 | +1.23(+0.36%) |
Aug 27, 2021 | 341.81 | 347.74 | 338.52 | 343.19 | 614,933 | +0.95(+0.28%) |
Aug 26, 2021 | 343.28 | 347.13 | 342.02 | 342.24 | 716,888 | -0.51(-0.15%) |
Aug 25, 2021 | 347.24 | 347.69 | 341.50 | 342.75 | 790,982 | -6.65(-1.90%) |
Aug 24, 2021 | 346.75 | 350.45 | 345.89 | 349.40 | 628,645 | +2.97(+0.86%) |
Aug 23, 2021 | 342.33 | 349.63 | 341.16 | 346.43 | 809,981 | +4.69(+1.37%) |
Aug 20, 2021 | 339.72 | 345.74 | 337.08 | 341.74 | 794,166 | +3.12(+0.92%) |
Aug 19, 2021 | 341.88 | 347.79 | 337.68 | 338.62 | 954,703 | -3.25(-0.95%) |
Aug 18, 2021 | 349.43 | 351.86 | 341.31 | 341.87 | 668,671 | -7.92(-2.26%) |
Aug 17, 2021 | 340.90 | 350.00 | 340.76 | 349.79 | 1,139,391 | +6.29(+1.83%) |
Aug 16, 2021 | 341.92 | 344.00 | 337.20 | 343.50 | 836,747 | +1.25(+0.37%) |
Aug 13, 2021 | 340.34 | 345.08 | 339.02 | 342.25 | 744,573 | +1.57(+0.46%) |
Aug 12, 2021 | 335.87 | 341.00 | 334.61 | 340.68 | 806,367 | +1.63(+0.48%) |
Aug 11, 2021 | 337.39 | 342.00 | 336.39 | 339.05 | 784,096 | +1.78(+0.53%) |
Aug 10, 2021 | 339.09 | 340.74 | 334.68 | 337.27 | 801,172 | -2.93(-0.86%) |
Aug 09, 2021 | 339.99 | 347.34 | 338.00 | 340.20 | 1,047,007 | +0.20(+0.06%) |
Aug 06, 2021 | 335.75 | 342.16 | 333.00 | 340.00 | 822,250 | +3.42(+1.02%) |
Aug 05, 2021 | 336.83 | 340.50 | 334.42 | 336.58 | 714,924 | -1.23(-0.36%) |
Aug 04, 2021 | 336.92 | 342.86 | 335.03 | 337.81 | 1,216,599 | -0.19(-0.06%) |
Aug 03, 2021 | 331.81 | 338.36 | 325.09 | 338.00 | 1,326,539 | +6.30(+1.90%) |
Aug 02, 2021 | 327.04 | 336.08 | 326.26 | 331.70 | 962,665 | +4.97(+1.52%) |
Jul 30, 2021 | 326.36 | 331.45 | 325.40 | 326.73 | 942,841 | -2.44(-0.74%) |
Jul 29, 2021 | 334.99 | 336.92 | 329.00 | 329.17 | 660,171 | -5.01(-1.50%) |
Jul 28, 2021 | 333.75 | 336.95 | 329.81 | 334.18 | 713,707 | +0.22(+0.07%) |
Jul 27, 2021 | 332.07 | 334.50 | 326.50 | 333.96 | 929,138 | +2.03(+0.61%) |
Jul 26, 2021 | 324.41 | 334.99 | 322.51 | 331.93 | 1,269,566 | +6.53(+2.01%) |
Jul 23, 2021 | 322.10 | 328.15 | 319.85 | 325.40 | 1,015,969 | -0.96(-0.29%) |
Jul 22, 2021 | 320.04 | 330.64 | 319.23 | 326.36 | 1,485,620 | +3.40(+1.05%) |
Jul 21, 2021 | 321.41 | 324.52 | 318.29 | 322.96 | 1,132,297 | +0.47(+0.15%) |
Jul 20, 2021 | 324.70 | 327.51 | 317.25 | 322.49 | 1,384,590 | -1.67(-0.52%) |
Jul 19, 2021 | 322.60 | 326.97 | 320.11 | 324.16 | 1,036,310 | -0.46(-0.14%) |
Jul 16, 2021 | 323.97 | 331.11 | 323.00 | 324.62 | 1,535,229 | -3.54(-1.08%) |
Jul 15, 2021 | 341.85 | 343.04 | 323.71 | 328.16 | 3,030,991 | -23.90(-6.79%) |
Jul 14, 2021 | 351.33 | 358.77 | 349.68 | 352.06 | 1,237,183 | +0.14(+0.04%) |
Jul 13, 2021 | 349.09 | 357.24 | 347.50 | 351.92 | 974,283 | +2.88(+0.83%) |
Jul 12, 2021 | 357.03 | 357.99 | 348.60 | 349.04 | 1,188,341 | -9.12(-2.55%) |
Jul 09, 2021 | 371.86 | 372.12 | 351.01 | 358.16 | 2,720,137 | -10.89(-2.95%) |
Jul 08, 2021 | 350.07 | 370.06 | 350.07 | 369.05 | 2,344,739 | +13.72(+3.86%) |
Jul 07, 2021 | 344.95 | 355.82 | 344.39 | 355.33 | 1,377,646 | +10.44(+3.03%) |
Jul 06, 2021 | 347.60 | 347.71 | 340.27 | 344.89 | 1,041,302 | -3.83(-1.10%) |
Jul 02, 2021 | 349.54 | 350.07 | 343.85 | 348.72 | 811,846 | -0.20(-0.06%) |