Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 378.49 | 378.49 | 360.51 | 360.92 | 838,967 | -17.43(-4.61%) |
Sep 29, 2021 | 380.86 | 381.91 | 377.03 | 378.35 | 426,083 | +0.21(+0.06%) |
Sep 28, 2021 | 378.72 | 380.72 | 374.55 | 378.14 | 449,639 | -2.99(-0.78%) |
Sep 27, 2021 | 382.00 | 387.96 | 380.25 | 381.13 | 381,245 | -1.00(-0.26%) |
Sep 24, 2021 | 377.66 | 384.30 | 376.04 | 382.13 | 294,704 | +1.37(+0.36%) |
Sep 23, 2021 | 379.35 | 386.69 | 377.88 | 380.76 | 488,271 | +4.91(+1.31%) |
Sep 22, 2021 | 372.49 | 377.56 | 369.88 | 375.85 | 387,825 | +6.01(+1.63%) |
Sep 21, 2021 | 371.33 | 373.74 | 367.22 | 369.84 | 510,021 | +0.10(+0.03%) |
Sep 20, 2021 | 370.80 | 373.10 | 363.79 | 369.74 | 859,105 | -9.31(-2.46%) |
Sep 17, 2021 | 380.46 | 385.61 | 377.88 | 379.05 | 629,933 | -3.27(-0.86%) |
Sep 16, 2021 | 375.50 | 383.66 | 375.13 | 382.32 | 526,454 | +6.39(+1.70%) |
Sep 15, 2021 | 373.09 | 378.94 | 367.64 | 375.93 | 920,151 | +2.20(+0.59%) |
Sep 14, 2021 | 374.57 | 374.58 | 368.71 | 373.73 | 384,278 | +1.44(+0.39%) |
Sep 13, 2021 | 377.99 | 377.99 | 367.95 | 372.29 | 560,507 | -2.53(-0.67%) |
Sep 10, 2021 | 385.00 | 385.30 | 374.33 | 374.82 | 568,459 | -7.26(-1.90%) |
Sep 09, 2021 | 376.19 | 384.12 | 373.08 | 382.08 | 598,149 | +5.78(+1.54%) |
Sep 08, 2021 | 379.10 | 380.39 | 370.80 | 376.30 | 757,258 | -3.00(-0.79%) |
Sep 07, 2021 | 383.49 | 384.78 | 378.71 | 379.30 | 503,926 | -2.81(-0.74%) |
Sep 03, 2021 | 379.56 | 384.27 | 377.55 | 382.11 | 421,034 | +0.90(+0.24%) |
Sep 02, 2021 | 387.00 | 387.00 | 379.76 | 381.21 | 740,095 | -6.25(-1.61%) |
Sep 01, 2021 | 389.52 | 392.00 | 386.79 | 387.46 | 666,384 | +0.15(+0.04%) |
Aug 31, 2021 | 384.58 | 387.67 | 378.18 | 387.31 | 771,306 | +4.14(+1.08%) |
Aug 30, 2021 | 387.50 | 388.83 | 380.37 | 383.17 | 917,196 | -4.06(-1.05%) |
Aug 27, 2021 | 385.15 | 392.60 | 378.53 | 387.23 | 1,078,753 | -1.45(-0.37%) |
Aug 26, 2021 | 411.08 | 414.98 | 386.03 | 388.68 | 2,945,983 | -1.22(-0.31%) |
Aug 25, 2021 | 374.39 | 390.68 | 367.17 | 389.90 | 1,913,220 | +16.05(+4.29%) |
Aug 24, 2021 | 371.00 | 378.10 | 370.89 | 373.85 | 730,993 | +3.85(+1.04%) |
Aug 23, 2021 | 370.00 | 376.36 | 369.37 | 370.00 | 562,289 | +3.23(+0.88%) |
Aug 20, 2021 | 361.10 | 367.21 | 357.61 | 366.77 | 441,544 | +5.91(+1.64%) |
Aug 19, 2021 | 357.22 | 363.83 | 355.24 | 360.86 | 616,112 | -0.90(-0.25%) |
Aug 18, 2021 | 360.87 | 367.98 | 357.75 | 361.76 | 415,720 | +1.02(+0.28%) |
Aug 17, 2021 | 366.59 | 368.20 | 356.40 | 360.74 | 479,622 | -8.93(-2.42%) |
Aug 16, 2021 | 372.65 | 373.00 | 366.41 | 369.67 | 395,810 | -2.18(-0.59%) |
Aug 13, 2021 | 372.04 | 374.47 | 368.89 | 371.85 | 506,001 | -0.06(-0.02%) |
Aug 12, 2021 | 368.00 | 372.22 | 366.70 | 371.91 | 453,867 | +5.08(+1.38%) |
Aug 11, 2021 | 361.51 | 367.15 | 358.71 | 366.83 | 535,354 | +5.09(+1.41%) |
Aug 10, 2021 | 351.86 | 364.25 | 351.03 | 361.74 | 632,396 | +9.09(+2.58%) |
Aug 09, 2021 | 352.02 | 356.64 | 347.38 | 352.65 | 404,645 | -0.34(-0.10%) |
Aug 06, 2021 | 352.51 | 354.99 | 349.91 | 352.99 | 356,442 | +1.34(+0.38%) |
Aug 05, 2021 | 345.17 | 351.66 | 343.37 | 351.65 | 406,391 | +9.08(+2.65%) |
Aug 04, 2021 | 345.13 | 349.74 | 340.90 | 342.57 | 511,812 | -4.09(-1.18%) |
Aug 03, 2021 | 338.79 | 347.33 | 335.74 | 346.66 | 600,596 | +9.90(+2.94%) |
Aug 02, 2021 | 337.50 | 342.70 | 335.93 | 336.76 | 440,058 | +0.91(+0.27%) |
Jul 30, 2021 | 333.60 | 342.68 | 332.36 | 335.85 | 642,727 | +1.23(+0.37%) |
Jul 29, 2021 | 336.00 | 339.30 | 332.55 | 334.62 | 561,293 | +0.65(+0.19%) |
Jul 28, 2021 | 338.18 | 341.82 | 331.55 | 333.97 | 502,452 | -3.55(-1.05%) |
Jul 27, 2021 | 344.06 | 344.06 | 329.48 | 337.52 | 489,636 | -6.75(-1.96%) |
Jul 26, 2021 | 342.95 | 345.71 | 339.71 | 344.27 | 459,015 | +2.69(+0.79%) |
Jul 23, 2021 | 341.30 | 344.41 | 340.33 | 341.58 | 415,033 | +1.26(+0.37%) |
Jul 22, 2021 | 342.18 | 342.18 | 337.63 | 340.32 | 311,425 | -1.33(-0.39%) |
Jul 21, 2021 | 336.22 | 346.80 | 334.19 | 341.65 | 596,749 | +7.15(+2.14%) |
Jul 20, 2021 | 323.68 | 336.25 | 322.28 | 334.50 | 453,315 | +10.83(+3.35%) |
Jul 19, 2021 | 326.00 | 327.49 | 319.05 | 323.67 | 778,097 | -8.45(-2.54%) |
Jul 16, 2021 | 342.83 | 343.74 | 330.51 | 332.12 | 592,121 | -8.85(-2.60%) |
Jul 15, 2021 | 340.28 | 344.83 | 337.62 | 340.97 | 416,479 | -1.31(-0.38%) |
Jul 14, 2021 | 344.07 | 349.70 | 341.40 | 342.28 | 517,253 | +2.97(+0.88%) |
Jul 13, 2021 | 342.07 | 342.99 | 338.24 | 339.31 | 416,262 | -3.53(-1.03%) |
Jul 12, 2021 | 341.38 | 344.50 | 337.90 | 342.84 | 581,299 | -0.81(-0.24%) |
Jul 09, 2021 | 338.95 | 344.33 | 338.95 | 343.65 | 414,698 | +8.32(+2.48%) |
Jul 08, 2021 | 335.50 | 338.42 | 326.84 | 335.33 | 561,781 | -5.47(-1.61%) |
Jul 07, 2021 | 352.72 | 353.92 | 340.01 | 340.80 | 659,080 | -11.17(-3.17%) |
Jul 06, 2021 | 351.90 | 352.67 | 347.12 | 351.97 | 547,997 | +0.07(+0.02%) |
Jul 02, 2021 | 354.65 | 354.65 | 347.63 | 351.90 | 400,112 | +2.92(+0.84%) |