Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 355.38 | 356.50 | 344.29 | 344.36 | 823,770 | -10.95(-3.08%) |
Sep 29, 2021 | 360.04 | 360.04 | 353.07 | 355.31 | 478,655 | -0.73(-0.20%) |
Sep 28, 2021 | 359.69 | 362.31 | 351.55 | 356.04 | 672,146 | -2.95(-0.82%) |
Sep 27, 2021 | 350.00 | 362.26 | 350.00 | 358.99 | 553,838 | +9.16(+2.62%) |
Sep 24, 2021 | 347.50 | 354.24 | 347.05 | 349.84 | 449,326 | +1.22(+0.35%) |
Sep 23, 2021 | 341.65 | 354.77 | 339.56 | 348.62 | 901,490 | +9.19(+2.71%) |
Sep 22, 2021 | 330.69 | 342.82 | 328.69 | 339.43 | 1,100,909 | +15.35(+4.74%) |
Sep 21, 2021 | 328.54 | 328.72 | 319.32 | 324.08 | 577,238 | +0.63(+0.19%) |
Sep 20, 2021 | 323.20 | 327.46 | 317.86 | 323.45 | 688,108 | -11.62(-3.47%) |
Sep 17, 2021 | 337.07 | 342.60 | 331.65 | 335.07 | 937,576 | -4.65(-1.37%) |
Sep 16, 2021 | 337.38 | 347.76 | 336.46 | 339.72 | 717,015 | +4.51(+1.35%) |
Sep 15, 2021 | 324.81 | 336.06 | 323.97 | 335.21 | 488,448 | +10.11(+3.11%) |
Sep 14, 2021 | 339.55 | 339.55 | 321.86 | 325.10 | 528,579 | -11.94(-3.54%) |
Sep 13, 2021 | 337.56 | 340.38 | 333.99 | 337.04 | 551,683 | +2.14(+0.64%) |
Sep 10, 2021 | 339.90 | 341.10 | 334.16 | 334.90 | 417,796 | -0.77(-0.23%) |
Sep 09, 2021 | 332.36 | 339.94 | 331.89 | 335.68 | 533,566 | +2.32(+0.70%) |
Sep 08, 2021 | 337.24 | 338.87 | 329.87 | 333.35 | 585,304 | -5.93(-1.75%) |
Sep 07, 2021 | 342.38 | 344.23 | 339.05 | 339.28 | 387,586 | -5.51(-1.60%) |
Sep 03, 2021 | 345.51 | 346.51 | 340.19 | 344.79 | 373,771 | -2.34(-0.67%) |
Sep 02, 2021 | 344.18 | 349.93 | 341.98 | 347.13 | 369,881 | +6.30(+1.85%) |
Sep 01, 2021 | 345.79 | 347.12 | 337.28 | 340.83 | 503,223 | -5.22(-1.51%) |
Aug 31, 2021 | 348.43 | 349.87 | 345.18 | 346.05 | 529,183 | -1.67(-0.48%) |
Aug 30, 2021 | 350.70 | 350.76 | 345.37 | 347.72 | 317,255 | -0.85(-0.24%) |
Aug 27, 2021 | 343.08 | 350.10 | 342.29 | 348.57 | 485,193 | +7.44(+2.18%) |
Aug 26, 2021 | 344.68 | 345.95 | 339.75 | 341.13 | 356,213 | -2.68(-0.78%) |
Aug 25, 2021 | 339.01 | 347.40 | 338.03 | 343.81 | 419,220 | +6.34(+1.88%) |
Aug 24, 2021 | 332.89 | 339.73 | 332.65 | 337.47 | 341,434 | +5.80(+1.75%) |
Aug 23, 2021 | 327.23 | 333.06 | 325.50 | 331.68 | 507,914 | +7.72(+2.38%) |
Aug 20, 2021 | 323.61 | 326.39 | 318.72 | 323.95 | 496,074 | -1.29(-0.40%) |
Aug 19, 2021 | 326.08 | 330.06 | 322.90 | 325.24 | 507,791 | -8.56(-2.56%) |
Aug 18, 2021 | 335.88 | 343.35 | 333.27 | 333.79 | 415,291 | -4.85(-1.43%) |
Aug 17, 2021 | 341.83 | 342.19 | 333.68 | 338.64 | 584,924 | -6.00(-1.74%) |
Aug 16, 2021 | 343.25 | 346.26 | 339.20 | 344.64 | 421,182 | -1.87(-0.54%) |
Aug 13, 2021 | 353.69 | 354.57 | 344.40 | 346.50 | 591,415 | -8.08(-2.28%) |
Aug 12, 2021 | 352.58 | 357.48 | 349.97 | 354.58 | 1,011,105 | +3.77(+1.07%) |
Aug 11, 2021 | 337.56 | 351.15 | 334.77 | 350.81 | 1,072,405 | +16.64(+4.98%) |
Aug 10, 2021 | 326.31 | 336.23 | 323.97 | 334.17 | 519,832 | +7.56(+2.31%) |
Aug 09, 2021 | 325.14 | 330.02 | 320.13 | 326.61 | 374,881 | +1.36(+0.42%) |
Aug 06, 2021 | 323.82 | 325.97 | 320.13 | 325.25 | 378,171 | +5.95(+1.86%) |
Aug 05, 2021 | 320.03 | 324.81 | 318.37 | 319.30 | 348,271 | +1.69(+0.53%) |
Aug 04, 2021 | 328.87 | 328.91 | 317.39 | 317.61 | 642,292 | -14.29(-4.30%) |
Aug 03, 2021 | 321.56 | 332.35 | 316.99 | 331.90 | 791,917 | +11.74(+3.67%) |
Aug 02, 2021 | 326.43 | 330.04 | 319.40 | 320.16 | 1,033,511 | -3.22(-1.00%) |
Jul 30, 2021 | 313.66 | 325.93 | 313.26 | 323.38 | 717,670 | +6.96(+2.20%) |
Jul 29, 2021 | 311.58 | 319.61 | 302.70 | 316.43 | 1,785,933 | -3.37(-1.05%) |
Jul 28, 2021 | 321.86 | 325.31 | 314.85 | 319.79 | 991,063 | -0.84(-0.26%) |
Jul 27, 2021 | 320.10 | 326.01 | 317.22 | 320.63 | 618,645 | -1.14(-0.35%) |
Jul 26, 2021 | 318.56 | 323.33 | 317.99 | 321.77 | 690,456 | +3.78(+1.19%) |
Jul 23, 2021 | 316.08 | 319.02 | 312.30 | 318.00 | 553,603 | +4.01(+1.28%) |
Jul 22, 2021 | 316.39 | 317.59 | 310.85 | 313.98 | 594,189 | -3.16(-1.00%) |
Jul 21, 2021 | 309.50 | 317.82 | 308.85 | 317.14 | 1,000,955 | +11.37(+3.72%) |
Jul 20, 2021 | 292.33 | 307.17 | 290.95 | 305.77 | 724,996 | +12.51(+4.27%) |
Jul 19, 2021 | 290.66 | 293.96 | 285.94 | 293.26 | 997,021 | -7.09(-2.36%) |
Jul 16, 2021 | 311.71 | 312.01 | 298.47 | 300.35 | 884,953 | -8.47(-2.74%) |
Jul 15, 2021 | 304.30 | 312.53 | 303.94 | 308.82 | 697,043 | +2.08(+0.68%) |
Jul 14, 2021 | 310.37 | 312.82 | 304.42 | 306.74 | 472,647 | -1.82(-0.59%) |
Jul 13, 2021 | 313.76 | 314.63 | 308.43 | 308.56 | 609,872 | -7.01(-2.22%) |
Jul 12, 2021 | 309.30 | 316.95 | 308.02 | 315.57 | 886,667 | +4.03(+1.29%) |
Jul 09, 2021 | 306.65 | 311.92 | 305.83 | 311.54 | 877,480 | +11.05(+3.68%) |
Jul 08, 2021 | 298.95 | 305.98 | 294.45 | 300.49 | 944,758 | -6.45(-2.10%) |
Jul 07, 2021 | 304.20 | 309.40 | 301.32 | 306.94 | 603,951 | +1.33(+0.44%) |
Jul 06, 2021 | 313.81 | 314.01 | 301.99 | 305.60 | 905,665 | -7.99(-2.55%) |
Jul 02, 2021 | 313.79 | 316.38 | 312.71 | 313.59 | 468,499 | -1.75(-0.55%) |