Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 389.33 | 391.07 | 385.48 | 385.43 | 221,290 | +0.26(+0.07%) |
Sep 29, 2021 | 377.87 | 389.55 | 376.86 | 385.17 | 282,745 | +10.96(+2.93%) |
Sep 28, 2021 | 372.46 | 377.94 | 367.10 | 374.21 | 414,617 | +13.83(+3.84%) |
Sep 27, 2021 | 361.52 | 364.50 | 359.48 | 360.38 | 303,540 | -3.57(-0.98%) |
Sep 24, 2021 | 364.65 | 367.06 | 362.61 | 363.95 | 277,764 | -0.70(-0.19%) |
Sep 23, 2021 | 368.07 | 368.17 | 364.12 | 364.65 | 144,069 | -0.91(-0.25%) |
Sep 22, 2021 | 362.98 | 366.87 | 358.43 | 365.56 | 125,076 | +3.24(+0.89%) |
Sep 21, 2021 | 366.18 | 368.16 | 361.44 | 362.32 | 134,973 | -3.32(-0.91%) |
Sep 20, 2021 | 363.32 | 368.20 | 360.63 | 365.64 | 154,000 | -3.65(-0.99%) |
Sep 17, 2021 | 373.79 | 374.70 | 365.99 | 369.29 | 526,540 | -3.84(-1.03%) |
Sep 16, 2021 | 375.60 | 376.74 | 372.80 | 373.13 | 175,083 | -1.55(-0.41%) |
Sep 15, 2021 | 375.88 | 375.95 | 371.98 | 374.68 | 142,489 | +0.02(+0.01%) |
Sep 14, 2021 | 373.52 | 379.38 | 373.03 | 374.66 | 148,114 | +1.14(+0.31%) |
Sep 13, 2021 | 377.03 | 378.47 | 370.23 | 373.52 | 137,687 | -1.40(-0.37%) |
Sep 10, 2021 | 376.90 | 378.22 | 373.23 | 374.91 | 93,103 | +0.43(+0.11%) |
Sep 09, 2021 | 375.82 | 377.14 | 374.06 | 374.48 | 101,397 | -1.24(-0.33%) |
Sep 08, 2021 | 374.14 | 381.70 | 373.40 | 375.72 | 216,468 | +2.37(+0.64%) |
Sep 07, 2021 | 376.64 | 377.05 | 371.55 | 373.35 | 111,968 | -3.42(-0.91%) |
Sep 03, 2021 | 375.74 | 379.59 | 375.74 | 376.77 | 97,459 | -0.98(-0.26%) |
Sep 02, 2021 | 377.93 | 380.63 | 374.70 | 377.75 | 180,197 | +1.05(+0.28%) |
Sep 01, 2021 | 371.40 | 379.65 | 368.42 | 376.70 | 166,677 | +5.49(+1.48%) |
Aug 31, 2021 | 371.07 | 374.13 | 369.58 | 371.21 | 284,288 | +0.14(+0.04%) |
Aug 30, 2021 | 366.62 | 373.41 | 366.43 | 371.08 | 111,677 | +4.22(+1.15%) |
Aug 27, 2021 | 365.87 | 370.02 | 363.38 | 366.86 | 152,353 | +2.50(+0.69%) |
Aug 26, 2021 | 365.86 | 366.08 | 363.49 | 364.36 | 127,459 | -1.94(-0.53%) |
Aug 25, 2021 | 365.32 | 366.59 | 360.56 | 366.29 | 200,221 | +8.14(+2.27%) |
Aug 24, 2021 | 357.04 | 360.55 | 356.03 | 358.15 | 116,637 | +1.00(+0.28%) |
Aug 23, 2021 | 360.51 | 362.62 | 356.99 | 357.15 | 161,471 | -2.31(-0.64%) |
Aug 20, 2021 | 355.12 | 360.11 | 355.12 | 359.45 | 92,361 | +3.72(+1.05%) |
Aug 19, 2021 | 349.52 | 357.06 | 349.52 | 355.73 | 145,081 | +3.89(+1.10%) |
Aug 18, 2021 | 365.54 | 366.28 | 351.58 | 351.85 | 211,328 | -13.05(-3.58%) |
Aug 17, 2021 | 364.42 | 366.73 | 361.83 | 364.90 | 159,739 | +0.61(+0.17%) |
Aug 16, 2021 | 359.07 | 364.45 | 358.11 | 364.29 | 129,525 | +5.67(+1.58%) |
Aug 13, 2021 | 353.16 | 359.09 | 352.21 | 358.62 | 118,883 | +5.20(+1.47%) |
Aug 12, 2021 | 354.55 | 355.73 | 351.92 | 353.42 | 136,291 | -1.52(-0.43%) |
Aug 11, 2021 | 353.12 | 355.56 | 352.65 | 354.94 | 166,440 | +2.28(+0.65%) |
Aug 10, 2021 | 354.78 | 355.61 | 350.30 | 352.65 | 126,064 | -0.59(-0.17%) |
Aug 09, 2021 | 353.94 | 355.23 | 352.11 | 353.25 | 132,894 | +0.41(+0.12%) |
Aug 06, 2021 | 349.56 | 353.47 | 347.26 | 352.84 | 126,748 | +3.12(+0.89%) |
Aug 05, 2021 | 349.84 | 353.13 | 347.44 | 349.72 | 157,982 | +0.19(+0.06%) |
Aug 04, 2021 | 347.24 | 352.58 | 346.62 | 349.53 | 115,966 | +0.79(+0.23%) |
Aug 03, 2021 | 351.46 | 351.67 | 343.96 | 348.74 | 150,268 | -1.21(-0.35%) |
Aug 02, 2021 | 347.51 | 351.50 | 346.02 | 349.95 | 193,522 | +1.89(+0.54%) |
Jul 30, 2021 | 339.82 | 348.68 | 339.82 | 348.06 | 287,802 | +7.87(+2.31%) |
Jul 29, 2021 | 337.64 | 340.96 | 336.25 | 340.19 | 110,017 | +3.75(+1.11%) |
Jul 28, 2021 | 335.67 | 337.18 | 333.37 | 336.44 | 109,801 | +1.23(+0.37%) |
Jul 27, 2021 | 334.03 | 336.98 | 332.61 | 335.21 | 95,538 | +1.31(+0.39%) |
Jul 26, 2021 | 335.78 | 337.29 | 331.92 | 333.90 | 128,329 | -2.42(-0.72%) |
Jul 23, 2021 | 333.60 | 337.25 | 333.60 | 336.32 | 106,437 | +4.29(+1.29%) |
Jul 22, 2021 | 332.86 | 333.05 | 330.58 | 332.03 | 148,933 | +0.33(+0.10%) |
Jul 21, 2021 | 331.35 | 333.53 | 330.79 | 331.70 | 112,993 | +0.55(+0.16%) |
Jul 20, 2021 | 328.46 | 335.23 | 328.46 | 331.15 | 260,693 | +2.68(+0.82%) |
Jul 19, 2021 | 331.79 | 332.21 | 324.08 | 328.48 | 189,324 | -3.90(-1.17%) |
Jul 16, 2021 | 331.32 | 334.63 | 330.69 | 332.37 | 128,641 | +2.28(+0.69%) |
Jul 15, 2021 | 326.01 | 331.17 | 325.66 | 330.09 | 123,815 | +3.05(+0.93%) |
Jul 14, 2021 | 328.21 | 329.18 | 326.26 | 327.04 | 126,786 | +0.20(+0.06%) |
Jul 13, 2021 | 329.15 | 329.66 | 326.11 | 326.84 | 166,877 | -3.94(-1.19%) |
Jul 12, 2021 | 334.27 | 334.51 | 327.95 | 330.77 | 199,046 | -3.56(-1.07%) |
Jul 09, 2021 | 333.71 | 335.36 | 331.94 | 334.34 | 120,427 | +2.30(+0.69%) |
Jul 08, 2021 | 328.85 | 334.59 | 327.60 | 332.04 | 150,010 | +1.22(+0.37%) |
Jul 07, 2021 | 333.89 | 333.95 | 329.52 | 330.82 | 154,425 | -1.38(-0.42%) |
Jul 06, 2021 | 331.21 | 333.47 | 328.12 | 332.21 | 167,583 | +2.47(+0.75%) |
Jul 02, 2021 | 327.93 | 330.80 | 327.49 | 329.73 | 115,559 | +2.57(+0.79%) |