Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 313.69 | 314.12 | 303.84 | 304.43 | 4,588,460 | -8.04(-2.57%) |
Sep 29, 2021 | 309.16 | 314.28 | 309.16 | 312.47 | 2,610,647 | +2.90(+0.94%) |
Sep 28, 2021 | 316.59 | 316.59 | 308.32 | 309.57 | 3,562,545 | -7.06(-2.23%) |
Sep 27, 2021 | 312.41 | 318.79 | 312.41 | 316.62 | 3,198,339 | +3.64(+1.16%) |
Sep 24, 2021 | 312.33 | 313.31 | 311.19 | 312.99 | 2,162,117 | +1.46(+0.47%) |
Sep 23, 2021 | 313.31 | 314.87 | 311.24 | 311.52 | 2,616,680 | -0.02(-0.01%) |
Sep 22, 2021 | 311.47 | 314.39 | 309.25 | 311.54 | 3,097,785 | +1.59(+0.51%) |
Sep 21, 2021 | 308.85 | 312.50 | 307.90 | 309.96 | 3,419,136 | +2.79(+0.91%) |
Sep 20, 2021 | 307.74 | 310.99 | 304.59 | 307.17 | 4,351,652 | -4.14(-1.33%) |
Sep 17, 2021 | 310.63 | 314.99 | 310.63 | 311.30 | 7,659,126 | -0.67(-0.21%) |
Sep 16, 2021 | 310.42 | 313.31 | 309.91 | 311.97 | 3,282,219 | +2.80(+0.91%) |
Sep 15, 2021 | 309.16 | 310.37 | 306.14 | 309.17 | 3,099,971 | +0.23(+0.08%) |
Sep 14, 2021 | 311.63 | 312.99 | 308.29 | 308.94 | 3,079,565 | -2.16(-0.69%) |
Sep 13, 2021 | 310.63 | 312.67 | 308.59 | 311.10 | 4,214,562 | +3.25(+1.05%) |
Sep 10, 2021 | 309.75 | 310.89 | 307.39 | 307.85 | 3,435,153 | +0.17(+0.05%) |
Sep 09, 2021 | 308.31 | 309.50 | 306.85 | 307.68 | 3,247,726 | +0.18(+0.06%) |
Sep 08, 2021 | 305.07 | 307.83 | 303.85 | 307.51 | 2,393,129 | +2.44(+0.80%) |
Sep 07, 2021 | 307.00 | 308.42 | 303.17 | 305.07 | 2,755,802 | -1.29(-0.42%) |
Sep 03, 2021 | 301.71 | 306.88 | 301.55 | 306.36 | 2,992,503 | +2.41(+0.79%) |
Sep 02, 2021 | 301.43 | 304.36 | 300.20 | 303.95 | 3,354,108 | +3.80(+1.27%) |
Sep 01, 2021 | 301.93 | 302.13 | 297.03 | 300.14 | 3,600,250 | -0.83(-0.27%) |
Aug 31, 2021 | 301.73 | 302.90 | 298.61 | 300.97 | 4,533,310 | -0.85(-0.28%) |
Aug 30, 2021 | 300.72 | 304.03 | 300.07 | 301.82 | 3,171,621 | +3.43(+1.15%) |
Aug 27, 2021 | 296.08 | 299.00 | 294.94 | 298.39 | 3,235,513 | +1.75(+0.59%) |
Aug 26, 2021 | 298.23 | 299.87 | 296.19 | 296.63 | 3,199,647 | -2.22(-0.74%) |
Aug 25, 2021 | 299.10 | 301.32 | 298.14 | 298.85 | 2,803,705 | -0.94(-0.31%) |
Aug 24, 2021 | 303.35 | 303.42 | 299.43 | 299.79 | 2,557,397 | -2.62(-0.87%) |
Aug 23, 2021 | 304.50 | 304.98 | 302.08 | 302.41 | 3,026,797 | -1.38(-0.46%) |
Aug 20, 2021 | 297.70 | 304.20 | 297.55 | 303.79 | 3,175,368 | +5.85(+1.96%) |
Aug 19, 2021 | 294.15 | 300.06 | 293.24 | 297.94 | 3,223,274 | +1.25(+0.42%) |
Aug 18, 2021 | 294.66 | 302.52 | 294.35 | 296.70 | 5,288,582 | +0.74(+0.25%) |
Aug 17, 2021 | 296.19 | 298.58 | 292.14 | 295.96 | 10,102,963 | -13.19(-4.27%) |
Aug 16, 2021 | 305.15 | 309.69 | 302.62 | 309.15 | 3,790,699 | +3.44(+1.13%) |
Aug 13, 2021 | 308.06 | 309.85 | 305.40 | 305.71 | 2,402,703 | -2.49(-0.81%) |
Aug 12, 2021 | 311.28 | 311.88 | 306.60 | 308.20 | 2,768,377 | -2.75(-0.88%) |
Aug 11, 2021 | 308.00 | 312.38 | 307.63 | 310.95 | 3,531,235 | +5.09(+1.67%) |
Aug 10, 2021 | 303.27 | 307.48 | 301.86 | 305.86 | 2,024,335 | +2.51(+0.83%) |
Aug 09, 2021 | 303.78 | 305.48 | 302.02 | 303.35 | 2,162,378 | -1.00(-0.33%) |
Aug 06, 2021 | 308.82 | 309.76 | 303.69 | 304.35 | 2,880,535 | -3.02(-0.98%) |
Aug 05, 2021 | 306.30 | 310.03 | 305.50 | 307.36 | 2,475,423 | +2.58(+0.85%) |
Aug 04, 2021 | 305.13 | 306.27 | 303.93 | 304.78 | 1,932,060 | -1.50(-0.49%) |
Aug 03, 2021 | 302.97 | 307.28 | 302.68 | 306.29 | 2,607,282 | +4.36(+1.44%) |
Aug 02, 2021 | 304.50 | 304.50 | 301.19 | 301.93 | 2,184,514 | -0.89(-0.30%) |
Jul 30, 2021 | 301.59 | 304.60 | 301.12 | 302.82 | 2,580,860 | +0.70(+0.23%) |
Jul 29, 2021 | 301.26 | 303.17 | 300.29 | 302.12 | 2,354,356 | +1.76(+0.59%) |
Jul 28, 2021 | 301.19 | 303.88 | 299.61 | 300.36 | 2,574,928 | -1.61(-0.53%) |
Jul 27, 2021 | 306.15 | 306.23 | 300.86 | 301.97 | 3,153,230 | -3.62(-1.18%) |
Jul 26, 2021 | 304.56 | 305.93 | 301.62 | 305.58 | 2,982,545 | -1.53(-0.50%) |
Jul 23, 2021 | 304.01 | 307.68 | 302.59 | 307.12 | 3,019,771 | +5.70(+1.89%) |
Jul 22, 2021 | 302.59 | 302.62 | 300.19 | 301.41 | 2,393,181 | +0.28(+0.09%) |
Jul 21, 2021 | 302.28 | 303.08 | 299.85 | 301.14 | 3,069,560 | +0.93(+0.31%) |
Jul 20, 2021 | 293.88 | 300.92 | 293.67 | 300.20 | 4,607,511 | +5.98(+2.03%) |
Jul 19, 2021 | 293.40 | 294.35 | 290.57 | 294.23 | 4,067,320 | -2.46(-0.83%) |
Jul 16, 2021 | 298.96 | 301.06 | 296.56 | 296.69 | 3,927,510 | -1.08(-0.36%) |
Jul 15, 2021 | 292.85 | 298.00 | 292.83 | 297.77 | 2,821,671 | +3.22(+1.09%) |
Jul 14, 2021 | 294.11 | 295.32 | 293.43 | 294.55 | 3,667,633 | +2.00(+0.68%) |
Jul 13, 2021 | 297.52 | 298.30 | 292.34 | 292.55 | 3,483,624 | -4.33(-1.46%) |
Jul 12, 2021 | 296.25 | 298.96 | 295.76 | 296.87 | 2,731,991 | -0.32(-0.11%) |
Jul 09, 2021 | 295.77 | 298.32 | 295.43 | 297.20 | 2,804,286 | +3.28(+1.11%) |
Jul 08, 2021 | 294.74 | 295.57 | 290.47 | 293.92 | 3,969,869 | -4.56(-1.53%) |
Jul 07, 2021 | 293.87 | 299.35 | 293.65 | 298.48 | 3,185,993 | +3.89(+1.32%) |
Jul 06, 2021 | 297.88 | 298.80 | 292.31 | 294.58 | 3,369,341 | -3.17(-1.07%) |
Jul 02, 2021 | 297.60 | 298.15 | 296.51 | 297.76 | 2,386,212 | +1.07(+0.36%) |