Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 290.81 | 291.46 | 283.88 | 283.84 | 339,890 | -6.09(-2.10%) |
Sep 29, 2021 | 291.67 | 293.85 | 288.84 | 289.92 | 164,362 | -0.89(-0.31%) |
Sep 28, 2021 | 295.24 | 298.53 | 290.73 | 290.81 | 286,750 | -5.69(-1.92%) |
Sep 27, 2021 | 295.07 | 298.88 | 294.52 | 296.50 | 161,130 | -0.38(-0.13%) |
Sep 24, 2021 | 296.81 | 298.90 | 295.77 | 296.88 | 126,489 | +0.02(+0.01%) |
Sep 23, 2021 | 294.86 | 297.53 | 294.65 | 296.86 | 165,598 | +2.80(+0.95%) |
Sep 22, 2021 | 296.00 | 296.11 | 292.31 | 294.06 | 332,202 | -0.23(-0.08%) |
Sep 21, 2021 | 296.05 | 296.49 | 292.81 | 294.29 | 240,312 | -0.93(-0.32%) |
Sep 20, 2021 | 289.87 | 297.03 | 289.87 | 295.23 | 329,547 | +1.04(+0.35%) |
Sep 17, 2021 | 297.40 | 297.98 | 293.01 | 294.19 | 655,207 | -4.61(-1.54%) |
Sep 16, 2021 | 301.65 | 302.07 | 296.42 | 298.80 | 274,312 | -1.73(-0.58%) |
Sep 15, 2021 | 302.19 | 304.60 | 294.16 | 300.53 | 530,696 | -0.84(-0.28%) |
Sep 14, 2021 | 309.02 | 309.77 | 295.91 | 301.37 | 443,951 | -7.15(-2.32%) |
Sep 13, 2021 | 313.88 | 316.26 | 307.61 | 308.51 | 354,388 | -0.64(-0.21%) |
Sep 10, 2021 | 314.52 | 316.04 | 309.12 | 309.16 | 246,929 | -4.19(-1.34%) |
Sep 09, 2021 | 316.64 | 317.44 | 312.58 | 313.35 | 231,649 | -2.66(-0.84%) |
Sep 08, 2021 | 312.57 | 317.02 | 311.25 | 316.01 | 210,202 | +3.64(+1.16%) |
Sep 07, 2021 | 318.23 | 321.60 | 312.29 | 312.38 | 272,552 | -7.74(-2.42%) |
Sep 03, 2021 | 321.67 | 322.39 | 319.78 | 320.12 | 126,122 | -2.12(-0.66%) |
Sep 02, 2021 | 322.99 | 324.69 | 320.40 | 322.24 | 150,868 | +0.20(+0.06%) |
Sep 01, 2021 | 323.39 | 323.61 | 318.65 | 322.04 | 137,496 | -0.38(-0.12%) |
Aug 31, 2021 | 323.91 | 323.91 | 320.10 | 322.42 | 229,441 | -0.51(-0.16%) |
Aug 30, 2021 | 321.95 | 326.27 | 320.66 | 322.93 | 121,471 | +1.82(+0.57%) |
Aug 27, 2021 | 316.75 | 322.19 | 314.86 | 321.11 | 283,898 | +4.66(+1.47%) |
Aug 26, 2021 | 319.31 | 319.31 | 316.03 | 316.46 | 222,558 | -2.37(-0.74%) |
Aug 25, 2021 | 320.26 | 321.31 | 318.33 | 318.82 | 204,341 | +0.82(+0.26%) |
Aug 24, 2021 | 318.72 | 322.44 | 316.70 | 318.01 | 215,954 | -0.71(-0.22%) |
Aug 23, 2021 | 320.99 | 321.79 | 318.23 | 318.72 | 169,979 | -2.23(-0.70%) |
Aug 20, 2021 | 317.61 | 322.98 | 317.43 | 320.95 | 189,708 | +3.32(+1.04%) |
Aug 19, 2021 | 310.43 | 318.22 | 310.23 | 317.63 | 221,408 | +4.20(+1.34%) |
Aug 18, 2021 | 320.85 | 321.59 | 313.07 | 313.43 | 232,558 | -7.97(-2.48%) |
Aug 17, 2021 | 322.36 | 324.74 | 319.61 | 321.40 | 243,002 | -4.90(-1.50%) |
Aug 16, 2021 | 326.06 | 329.10 | 324.75 | 326.30 | 305,309 | -1.22(-0.37%) |
Aug 13, 2021 | 327.55 | 328.47 | 324.91 | 327.52 | 177,442 | -0.48(-0.15%) |
Aug 12, 2021 | 331.86 | 332.49 | 327.53 | 328.00 | 251,330 | -3.30(-1.00%) |
Aug 11, 2021 | 328.29 | 332.02 | 326.71 | 331.30 | 213,480 | +4.95(+1.52%) |
Aug 10, 2021 | 322.41 | 328.24 | 321.39 | 326.35 | 299,600 | +4.33(+1.34%) |
Aug 09, 2021 | 320.88 | 324.49 | 319.11 | 322.02 | 231,265 | +0.92(+0.29%) |
Aug 06, 2021 | 318.29 | 322.92 | 316.21 | 321.09 | 242,319 | +4.04(+1.27%) |
Aug 05, 2021 | 317.48 | 320.43 | 313.83 | 317.05 | 388,104 | +0.91(+0.29%) |
Aug 04, 2021 | 318.48 | 324.62 | 316.17 | 316.14 | 431,613 | -3.64(-1.14%) |
Aug 03, 2021 | 318.30 | 323.86 | 316.58 | 319.78 | 521,390 | +3.84(+1.21%) |
Aug 02, 2021 | 319.22 | 322.83 | 315.94 | 315.94 | 344,269 | -0.95(-0.30%) |
Jul 30, 2021 | 320.32 | 323.50 | 316.36 | 316.89 | 395,547 | -4.35(-1.35%) |
Jul 29, 2021 | 317.63 | 322.10 | 314.32 | 321.24 | 183,119 | +6.43(+2.04%) |
Jul 28, 2021 | 319.57 | 320.92 | 310.22 | 314.81 | 288,465 | -4.63(-1.45%) |
Jul 27, 2021 | 314.29 | 321.03 | 311.53 | 319.44 | 413,331 | +4.58(+1.45%) |
Jul 26, 2021 | 300.12 | 315.51 | 298.20 | 314.86 | 405,839 | +6.45(+2.09%) |
Jul 23, 2021 | 306.43 | 310.01 | 305.32 | 308.41 | 246,765 | +4.39(+1.44%) |
Jul 22, 2021 | 309.91 | 310.18 | 302.77 | 304.02 | 234,108 | -4.47(-1.45%) |
Jul 21, 2021 | 314.08 | 315.97 | 307.62 | 308.49 | 307,843 | -4.73(-1.51%) |
Jul 20, 2021 | 307.37 | 315.45 | 304.85 | 313.23 | 331,646 | +8.16(+2.67%) |
Jul 19, 2021 | 302.71 | 307.32 | 300.42 | 305.07 | 291,024 | -0.74(-0.24%) |
Jul 16, 2021 | 307.19 | 309.20 | 304.25 | 305.81 | 261,726 | +0.47(+0.15%) |
Jul 15, 2021 | 296.61 | 307.04 | 287.29 | 305.34 | 714,978 | +6.74(+2.26%) |
Jul 14, 2021 | 307.82 | 315.65 | 298.25 | 298.59 | 1,080,285 | -24.78(-7.66%) |
Jul 13, 2021 | 327.63 | 329.86 | 322.86 | 323.37 | 170,694 | -6.20(-1.88%) |
Jul 12, 2021 | 328.88 | 330.94 | 325.58 | 329.58 | 244,506 | +0.45(+0.14%) |
Jul 09, 2021 | 330.97 | 331.92 | 326.66 | 329.13 | 228,816 | +0.60(+0.18%) |
Jul 08, 2021 | 335.93 | 335.93 | 327.34 | 328.53 | 235,786 | -11.91(-3.50%) |
Jul 07, 2021 | 330.95 | 341.12 | 330.87 | 340.44 | 192,669 | +8.45(+2.55%) |
Jul 06, 2021 | 335.28 | 335.28 | 327.73 | 331.98 | 205,285 | -1.89(-0.57%) |
Jul 02, 2021 | 332.65 | 334.72 | 332.48 | 333.88 | 122,761 | +0.98(+0.29%) |