Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 381.57 | 382.47 | 370.14 | 370.25 | 186,974 | -8.51(-2.25%) |
Sep 29, 2021 | 382.98 | 384.55 | 378.75 | 378.75 | 181,265 | -2.18(-0.57%) |
Sep 28, 2021 | 378.04 | 383.15 | 374.91 | 380.93 | 374,719 | +0.20(+0.05%) |
Sep 27, 2021 | 379.64 | 383.95 | 375.69 | 380.74 | 229,757 | -0.85(-0.22%) |
Sep 24, 2021 | 381.92 | 384.84 | 379.21 | 381.59 | 112,279 | -1.19(-0.31%) |
Sep 23, 2021 | 379.05 | 384.00 | 375.56 | 382.78 | 201,376 | +5.87(+1.56%) |
Sep 22, 2021 | 373.98 | 379.42 | 370.62 | 376.91 | 124,710 | +5.10(+1.37%) |
Sep 21, 2021 | 375.18 | 378.21 | 370.91 | 371.81 | 142,833 | -0.95(-0.26%) |
Sep 20, 2021 | 372.91 | 379.00 | 370.96 | 372.76 | 172,095 | -6.35(-1.68%) |
Sep 17, 2021 | 376.85 | 381.39 | 375.94 | 379.11 | 255,707 | -0.39(-0.10%) |
Sep 16, 2021 | 382.09 | 382.62 | 377.17 | 379.51 | 106,459 | -2.66(-0.69%) |
Sep 15, 2021 | 380.54 | 384.17 | 379.58 | 382.16 | 127,329 | +1.31(+0.34%) |
Sep 14, 2021 | 375.74 | 383.33 | 370.30 | 380.86 | 206,356 | +9.45(+2.54%) |
Sep 13, 2021 | 369.18 | 374.10 | 366.96 | 371.41 | 232,642 | +5.22(+1.43%) |
Sep 10, 2021 | 380.31 | 381.72 | 365.82 | 366.19 | 295,175 | -12.76(-3.37%) |
Sep 09, 2021 | 392.31 | 394.04 | 377.89 | 378.95 | 413,843 | -14.46(-3.68%) |
Sep 08, 2021 | 392.49 | 399.10 | 391.66 | 393.41 | 207,213 | +0.95(+0.24%) |
Sep 07, 2021 | 390.72 | 394.11 | 387.80 | 392.46 | 316,020 | +0.70(+0.18%) |
Sep 03, 2021 | 396.44 | 398.76 | 391.35 | 391.76 | 262,445 | -6.08(-1.53%) |
Sep 02, 2021 | 393.39 | 398.82 | 389.75 | 397.84 | 263,941 | +6.93(+1.77%) |
Sep 01, 2021 | 391.63 | 393.30 | 388.17 | 390.90 | 185,695 | +2.06(+0.53%) |
Aug 31, 2021 | 386.62 | 392.67 | 385.83 | 388.84 | 345,365 | +2.83(+0.73%) |
Aug 30, 2021 | 381.91 | 387.13 | 381.91 | 386.01 | 174,696 | +4.29(+1.12%) |
Aug 27, 2021 | 381.67 | 386.18 | 380.60 | 381.72 | 140,840 | +2.22(+0.59%) |
Aug 26, 2021 | 377.81 | 380.13 | 376.87 | 379.50 | 216,430 | +0.67(+0.18%) |
Aug 25, 2021 | 378.51 | 380.56 | 375.07 | 378.83 | 122,740 | -0.88(-0.23%) |
Aug 24, 2021 | 375.23 | 384.44 | 375.23 | 379.70 | 208,859 | +3.68(+0.98%) |
Aug 23, 2021 | 372.37 | 378.34 | 371.93 | 376.03 | 453,912 | +5.27(+1.42%) |
Aug 20, 2021 | 369.77 | 373.28 | 368.54 | 370.76 | 148,428 | +1.21(+0.33%) |
Aug 19, 2021 | 362.88 | 371.41 | 362.88 | 369.55 | 168,989 | +3.81(+1.04%) |
Aug 18, 2021 | 372.80 | 372.88 | 365.38 | 365.73 | 213,859 | -6.27(-1.69%) |
Aug 17, 2021 | 364.71 | 373.82 | 362.87 | 372.00 | 260,316 | +5.89(+1.61%) |
Aug 16, 2021 | 360.18 | 367.08 | 358.45 | 366.12 | 210,197 | +6.16(+1.71%) |
Aug 13, 2021 | 354.45 | 360.55 | 353.55 | 359.95 | 187,294 | +4.69(+1.32%) |
Aug 12, 2021 | 357.53 | 360.24 | 354.37 | 355.26 | 220,932 | -2.37(-0.66%) |
Aug 11, 2021 | 354.84 | 359.90 | 354.17 | 357.63 | 244,639 | +3.69(+1.04%) |
Aug 10, 2021 | 368.55 | 370.36 | 353.52 | 353.93 | 559,696 | -14.56(-3.95%) |
Aug 09, 2021 | 374.79 | 374.79 | 367.67 | 368.49 | 162,015 | -5.66(-1.51%) |
Aug 06, 2021 | 371.87 | 375.66 | 369.37 | 374.15 | 202,060 | +2.99(+0.80%) |
Aug 05, 2021 | 366.32 | 372.43 | 363.51 | 371.17 | 290,593 | +4.35(+1.19%) |
Aug 04, 2021 | 375.67 | 376.95 | 366.22 | 366.81 | 332,332 | -11.35(-3.00%) |
Aug 03, 2021 | 384.07 | 384.07 | 376.52 | 378.16 | 256,773 | -6.22(-1.62%) |
Aug 02, 2021 | 392.13 | 392.13 | 383.47 | 384.38 | 214,237 | -6.03(-1.54%) |
Jul 30, 2021 | 388.45 | 394.07 | 386.63 | 390.41 | 258,917 | +1.40(+0.36%) |
Jul 29, 2021 | 398.80 | 398.80 | 383.43 | 389.00 | 351,235 | -3.17(-0.81%) |
Jul 28, 2021 | 396.44 | 398.74 | 391.47 | 392.18 | 317,329 | -3.01(-0.76%) |
Jul 27, 2021 | 391.04 | 398.21 | 390.40 | 395.18 | 395,244 | +4.52(+1.16%) |
Jul 26, 2021 | 389.19 | 392.52 | 385.83 | 390.66 | 261,013 | -0.22(-0.06%) |
Jul 23, 2021 | 389.04 | 391.31 | 386.07 | 390.88 | 239,620 | +4.67(+1.21%) |
Jul 22, 2021 | 385.12 | 387.35 | 381.94 | 386.21 | 282,025 | +2.23(+0.58%) |
Jul 21, 2021 | 383.51 | 385.06 | 379.87 | 383.98 | 305,176 | +4.66(+1.23%) |
Jul 20, 2021 | 369.25 | 384.21 | 369.25 | 379.33 | 462,675 | +10.85(+2.95%) |
Jul 19, 2021 | 374.45 | 378.64 | 364.33 | 368.47 | 605,503 | -14.95(-3.90%) |
Jul 16, 2021 | 370.10 | 384.14 | 369.34 | 383.42 | 695,380 | +13.87(+3.75%) |
Jul 15, 2021 | 389.99 | 391.26 | 357.81 | 369.55 | 1,890,740 | -40.32(-9.84%) |
Jul 14, 2021 | 410.84 | 413.36 | 409.29 | 409.88 | 423,109 | -1.48(-0.36%) |
Jul 13, 2021 | 411.96 | 414.03 | 408.21 | 411.36 | 339,652 | -1.64(-0.40%) |
Jul 12, 2021 | 414.56 | 416.85 | 411.68 | 413.00 | 401,666 | -2.35(-0.57%) |
Jul 09, 2021 | 416.68 | 420.79 | 413.40 | 415.35 | 708,869 | +0.31(+0.07%) |
Jul 08, 2021 | 410.23 | 415.28 | 404.27 | 415.05 | 473,037 | +0.90(+0.22%) |
Jul 07, 2021 | 407.51 | 415.06 | 405.56 | 414.14 | 241,125 | +8.82(+2.18%) |
Jul 06, 2021 | 400.50 | 405.47 | 400.12 | 405.32 | 273,470 | +2.56(+0.64%) |
Jul 02, 2021 | 400.64 | 403.54 | 398.49 | 402.76 | 145,054 | +3.10(+0.78%) |