Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 329.50 | 332.33 | 309.91 | 310.64 | 676,057 | -28.14(-8.31%) |
Sep 29, 2021 | 340.14 | 344.26 | 337.17 | 338.78 | 200,896 | +1.88(+0.56%) |
Sep 28, 2021 | 344.86 | 346.95 | 336.00 | 336.89 | 211,880 | -7.88(-2.28%) |
Sep 27, 2021 | 339.51 | 347.50 | 338.66 | 344.77 | 215,478 | +6.55(+1.94%) |
Sep 24, 2021 | 333.98 | 339.52 | 327.78 | 338.23 | 367,384 | +4.18(+1.25%) |
Sep 23, 2021 | 330.05 | 337.36 | 330.05 | 334.04 | 355,882 | +5.01(+1.52%) |
Sep 22, 2021 | 321.15 | 336.95 | 319.48 | 329.04 | 584,784 | +10.13(+3.18%) |
Sep 21, 2021 | 327.50 | 328.86 | 318.29 | 318.91 | 380,183 | -2.99(-0.93%) |
Sep 20, 2021 | 321.77 | 327.19 | 316.55 | 321.89 | 354,827 | -8.38(-2.54%) |
Sep 17, 2021 | 333.59 | 339.97 | 327.86 | 330.27 | 588,337 | -2.52(-0.76%) |
Sep 16, 2021 | 319.09 | 333.29 | 315.46 | 332.79 | 432,147 | +16.78(+5.31%) |
Sep 15, 2021 | 312.73 | 317.29 | 311.53 | 316.01 | 267,118 | +3.16(+1.01%) |
Sep 14, 2021 | 319.24 | 322.12 | 311.36 | 312.84 | 233,844 | -6.37(-2.00%) |
Sep 13, 2021 | 325.70 | 325.70 | 316.65 | 319.21 | 412,494 | -5.85(-1.80%) |
Sep 10, 2021 | 329.34 | 330.65 | 323.64 | 325.06 | 314,084 | -0.34(-0.11%) |
Sep 09, 2021 | 316.74 | 329.06 | 316.74 | 325.40 | 339,214 | +6.36(+1.99%) |
Sep 08, 2021 | 312.61 | 320.37 | 308.48 | 319.04 | 453,361 | +6.58(+2.11%) |
Sep 07, 2021 | 320.65 | 323.00 | 311.82 | 312.46 | 270,069 | -6.78(-2.12%) |
Sep 03, 2021 | 317.24 | 321.28 | 311.82 | 319.24 | 219,172 | -0.61(-0.19%) |
Sep 02, 2021 | 328.69 | 330.52 | 318.28 | 319.85 | 247,086 | -8.83(-2.69%) |
Sep 01, 2021 | 325.84 | 333.71 | 321.88 | 328.68 | 320,729 | +4.07(+1.25%) |
Aug 31, 2021 | 323.60 | 325.58 | 317.95 | 324.61 | 220,547 | +3.69(+1.15%) |
Aug 30, 2021 | 328.89 | 328.89 | 320.39 | 320.92 | 260,806 | -6.84(-2.09%) |
Aug 27, 2021 | 328.22 | 331.36 | 326.15 | 327.75 | 370,041 | +0.98(+0.30%) |
Aug 26, 2021 | 335.53 | 335.53 | 325.52 | 326.77 | 153,185 | -7.76(-2.32%) |
Aug 25, 2021 | 337.98 | 337.98 | 330.73 | 334.53 | 224,234 | -0.43(-0.13%) |
Aug 24, 2021 | 333.79 | 338.55 | 329.42 | 334.96 | 322,625 | +5.88(+1.79%) |
Aug 23, 2021 | 321.86 | 331.05 | 318.49 | 329.09 | 265,918 | +7.21(+2.24%) |
Aug 20, 2021 | 326.55 | 329.92 | 320.41 | 321.88 | 285,412 | -5.16(-1.58%) |
Aug 19, 2021 | 324.73 | 332.62 | 324.61 | 327.04 | 296,970 | -5.71(-1.72%) |
Aug 18, 2021 | 333.27 | 345.90 | 332.16 | 332.75 | 311,565 | +0.37(+0.11%) |
Aug 17, 2021 | 362.35 | 362.35 | 331.42 | 332.38 | 745,525 | -35.68(-9.69%) |
Aug 16, 2021 | 365.30 | 369.96 | 356.25 | 368.05 | 184,497 | +0.47(+0.13%) |
Aug 13, 2021 | 367.45 | 371.06 | 364.69 | 367.58 | 230,366 | -0.01(-0.00%) |
Aug 12, 2021 | 366.16 | 369.78 | 361.40 | 367.59 | 181,641 | +0.58(+0.16%) |
Aug 11, 2021 | 364.69 | 367.55 | 361.00 | 367.01 | 258,361 | +4.73(+1.31%) |
Aug 10, 2021 | 355.42 | 364.15 | 354.55 | 362.29 | 157,652 | +6.87(+1.93%) |
Aug 09, 2021 | 355.17 | 357.46 | 348.10 | 355.42 | 179,010 | -1.94(-0.54%) |
Aug 06, 2021 | 371.24 | 371.24 | 356.13 | 357.35 | 250,650 | -4.64(-1.28%) |
Aug 05, 2021 | 352.61 | 364.52 | 350.66 | 361.99 | 312,675 | +11.55(+3.30%) |
Aug 04, 2021 | 355.28 | 355.39 | 344.71 | 350.44 | 362,806 | -6.91(-1.93%) |
Aug 03, 2021 | 365.71 | 365.71 | 356.31 | 357.35 | 235,281 | -9.42(-2.57%) |
Aug 02, 2021 | 370.65 | 376.78 | 363.95 | 366.77 | 386,379 | -2.49(-0.67%) |
Jul 30, 2021 | 371.14 | 379.45 | 367.02 | 369.26 | 266,747 | -4.21(-1.13%) |
Jul 29, 2021 | 370.05 | 376.63 | 365.78 | 373.46 | 228,424 | +6.32(+1.72%) |
Jul 28, 2021 | 364.29 | 368.91 | 361.05 | 367.14 | 353,756 | +1.71(+0.47%) |
Jul 27, 2021 | 360.74 | 367.37 | 356.35 | 365.43 | 276,819 | +0.81(+0.22%) |
Jul 26, 2021 | 371.98 | 375.26 | 361.91 | 364.62 | 297,164 | -7.11(-1.91%) |
Jul 23, 2021 | 367.60 | 371.80 | 361.97 | 371.72 | 276,964 | +4.28(+1.16%) |
Jul 22, 2021 | 363.24 | 377.36 | 363.24 | 367.44 | 440,194 | +4.15(+1.14%) |
Jul 21, 2021 | 369.06 | 377.64 | 358.27 | 363.30 | 1,066,443 | +15.24(+4.38%) |
Jul 20, 2021 | 329.93 | 355.16 | 329.93 | 348.05 | 687,111 | +19.34(+5.88%) |
Jul 19, 2021 | 327.83 | 334.39 | 324.01 | 328.71 | 340,273 | -5.01(-1.50%) |
Jul 16, 2021 | 344.69 | 345.89 | 333.60 | 333.72 | 222,567 | -8.12(-2.38%) |
Jul 15, 2021 | 345.32 | 355.03 | 340.17 | 341.85 | 255,446 | -7.62(-2.18%) |
Jul 14, 2021 | 351.70 | 354.60 | 347.35 | 349.46 | 244,982 | +1.85(+0.53%) |
Jul 13, 2021 | 352.14 | 352.17 | 346.02 | 347.61 | 194,613 | -6.15(-1.74%) |
Jul 12, 2021 | 351.17 | 357.16 | 346.53 | 353.76 | 358,510 | +2.36(+0.67%) |
Jul 09, 2021 | 343.59 | 352.19 | 343.59 | 351.40 | 294,637 | +13.69(+4.05%) |
Jul 08, 2021 | 332.99 | 343.39 | 323.89 | 337.71 | 246,074 | +0.94(+0.28%) |
Jul 07, 2021 | 335.65 | 339.56 | 329.80 | 336.77 | 212,886 | +1.35(+0.40%) |
Jul 06, 2021 | 337.52 | 340.64 | 331.45 | 335.42 | 306,278 | -5.89(-1.73%) |
Jul 02, 2021 | 345.22 | 347.19 | 339.96 | 341.31 | 220,230 | -4.44(-1.29%) |