Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 364.66 | 375.19 | 362.00 | 362.78 | 277,245 | +1.23(+0.34%) |
Sep 29, 2021 | 361.01 | 367.24 | 358.00 | 361.55 | 235,163 | -2.25(-0.62%) |
Sep 28, 2021 | 376.92 | 376.92 | 357.00 | 363.80 | 303,256 | -13.38(-3.55%) |
Sep 27, 2021 | 375.07 | 378.06 | 367.03 | 377.18 | 261,045 | -2.33(-0.61%) |
Sep 24, 2021 | 379.00 | 381.86 | 372.08 | 379.51 | 206,511 | -5.91(-1.53%) |
Sep 23, 2021 | 378.91 | 387.02 | 372.07 | 385.42 | 209,111 | -2.76(-0.71%) |
Sep 22, 2021 | 388.68 | 396.26 | 378.13 | 388.18 | 228,624 | -0.33(-0.08%) |
Sep 21, 2021 | 399.93 | 405.12 | 387.25 | 388.51 | 220,303 | -9.99(-2.51%) |
Sep 20, 2021 | 392.00 | 413.33 | 390.67 | 398.50 | 554,015 | -4.64(-1.15%) |
Sep 17, 2021 | 422.00 | 426.56 | 395.00 | 403.14 | 1,364,209 | +17.90(+4.65%) |
Sep 16, 2021 | 381.80 | 386.29 | 377.51 | 385.24 | 392,960 | +9.91(+2.64%) |
Sep 15, 2021 | 377.00 | 383.28 | 370.64 | 375.33 | 578,716 | +6.44(+1.75%) |
Sep 14, 2021 | 364.23 | 370.99 | 361.56 | 368.89 | 398,040 | +4.66(+1.28%) |
Sep 13, 2021 | 352.00 | 367.00 | 350.64 | 364.23 | 549,057 | +12.24(+3.48%) |
Sep 10, 2021 | 343.80 | 352.47 | 342.67 | 351.99 | 235,295 | +14.65(+4.34%) |
Sep 09, 2021 | 338.00 | 345.77 | 334.79 | 337.34 | 192,840 | -5.30(-1.55%) |
Sep 08, 2021 | 335.11 | 346.61 | 333.67 | 342.64 | 165,029 | -3.97(-1.15%) |
Sep 07, 2021 | 343.00 | 350.91 | 336.81 | 346.61 | 345,512 | +10.29(+3.06%) |
Sep 03, 2021 | 334.00 | 339.09 | 329.09 | 336.32 | 232,512 | +3.31(+0.99%) |
Sep 02, 2021 | 330.00 | 333.01 | 320.61 | 333.01 | 296,645 | +5.75(+1.76%) |
Sep 01, 2021 | 310.53 | 328.65 | 308.80 | 327.26 | 508,657 | +18.96(+6.15%) |
Aug 31, 2021 | 305.55 | 308.34 | 294.37 | 308.30 | 510,613 | +6.48(+2.15%) |
Aug 30, 2021 | 290.80 | 303.27 | 290.01 | 301.82 | 439,081 | +19.84(+7.04%) |
Aug 27, 2021 | 287.66 | 288.30 | 277.60 | 281.98 | 224,161 | -0.84(-0.30%) |
Aug 26, 2021 | 290.00 | 291.42 | 280.00 | 282.82 | 185,694 | -7.30(-2.52%) |
Aug 25, 2021 | 282.03 | 292.85 | 280.26 | 290.12 | 139,952 | +4.65(+1.63%) |
Aug 24, 2021 | 283.00 | 294.39 | 283.00 | 285.47 | 442,376 | +12.14(+4.44%) |
Aug 23, 2021 | 256.00 | 275.26 | 255.06 | 273.33 | 492,460 | +23.73(+9.51%) |
Aug 20, 2021 | 274.30 | 276.84 | 238.88 | 249.60 | 1,445,489 | -25.84(-9.38%) |
Aug 19, 2021 | 288.43 | 289.43 | 268.87 | 275.44 | 601,741 | -14.52(-5.01%) |
Aug 18, 2021 | 283.00 | 294.99 | 282.01 | 289.96 | 359,044 | +8.43(+2.99%) |
Aug 17, 2021 | 274.02 | 285.09 | 271.08 | 281.53 | 408,337 | +0.97(+0.35%) |
Aug 16, 2021 | 278.12 | 286.40 | 272.76 | 280.56 | 247,188 | +4.37(+1.58%) |
Aug 13, 2021 | 283.99 | 286.95 | 275.82 | 276.19 | 156,469 | -12.32(-4.27%) |
Aug 12, 2021 | 281.03 | 288.96 | 269.25 | 288.51 | 436,375 | +8.79(+3.14%) |
Aug 11, 2021 | 301.03 | 303.41 | 275.63 | 279.72 | 594,973 | -35.73(-11.33%) |
Aug 10, 2021 | 320.30 | 321.07 | 310.50 | 315.45 | 129,064 | -3.75(-1.17%) |
Aug 09, 2021 | 317.45 | 327.87 | 315.30 | 319.20 | 228,195 | -2.25(-0.70%) |
Aug 06, 2021 | 328.30 | 328.30 | 315.65 | 321.45 | 157,969 | -14.43(-4.30%) |
Aug 05, 2021 | 343.51 | 346.00 | 330.85 | 335.88 | 272,151 | -7.21(-2.10%) |
Aug 04, 2021 | 341.44 | 349.00 | 339.04 | 343.09 | 332,504 | +1.64(+0.48%) |
Aug 03, 2021 | 328.12 | 343.00 | 323.03 | 341.45 | 478,762 | +14.03(+4.29%) |
Aug 02, 2021 | 318.79 | 328.60 | 313.26 | 327.42 | 439,036 | +10.31(+3.25%) |
Jul 30, 2021 | 309.39 | 318.35 | 309.39 | 317.11 | 250,196 | +4.92(+1.58%) |
Jul 29, 2021 | 315.24 | 315.24 | 300.63 | 312.19 | 305,048 | -0.52(-0.17%) |
Jul 28, 2021 | 277.94 | 315.00 | 275.00 | 312.71 | 926,445 | +43.46(+16.14%) |
Jul 27, 2021 | 260.54 | 270.77 | 258.36 | 269.25 | 840,297 | -5.38(-1.96%) |
Jul 26, 2021 | 305.26 | 311.96 | 250.19 | 274.63 | 1,247,836 | -42.30(-13.35%) |
Jul 23, 2021 | 315.61 | 318.92 | 309.39 | 316.93 | 305,410 | -4.80(-1.49%) |
Jul 22, 2021 | 307.47 | 323.32 | 304.17 | 321.73 | 232,810 | +15.11(+4.93%) |
Jul 21, 2021 | 317.66 | 320.62 | 304.23 | 306.62 | 274,481 | -10.77(-3.39%) |
Jul 20, 2021 | 321.45 | 322.89 | 316.02 | 317.39 | 302,744 | -3.20(-1.00%) |
Jul 19, 2021 | 324.00 | 325.05 | 316.38 | 320.59 | 101,495 | -5.39(-1.65%) |
Jul 16, 2021 | 331.90 | 338.00 | 324.60 | 325.98 | 175,652 | -5.91(-1.78%) |
Jul 15, 2021 | 332.17 | 336.88 | 330.00 | 331.89 | 211,326 | -1.11(-0.33%) |
Jul 14, 2021 | 334.73 | 335.44 | 328.15 | 333.00 | 169,158 | +2.65(+0.80%) |
Jul 13, 2021 | 332.06 | 338.73 | 328.37 | 330.35 | 154,172 | -0.77(-0.23%) |
Jul 12, 2021 | 336.74 | 336.74 | 326.56 | 331.12 | 197,809 | +1.87(+0.57%) |
Jul 09, 2021 | 322.13 | 332.76 | 318.01 | 329.25 | 161,089 | +9.14(+2.86%) |
Jul 08, 2021 | 311.71 | 324.98 | 308.30 | 320.11 | 228,707 | +5.01(+1.59%) |
Jul 07, 2021 | 322.23 | 327.02 | 309.62 | 315.10 | 579,282 | -8.53(-2.64%) |
Jul 06, 2021 | 331.88 | 335.65 | 320.81 | 323.63 | 386,890 | -14.76(-4.36%) |
Jul 02, 2021 | 349.43 | 349.43 | 336.50 | 338.39 | 70,656 | -11.26(-3.22%) |