Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 391.94 | 398.25 | 390.14 | 391.42 | 843,684 | +3.82(+0.99%) |
Sep 29, 2021 | 385.00 | 391.72 | 378.02 | 387.60 | 883,345 | +6.02(+1.58%) |
Sep 28, 2021 | 383.71 | 391.11 | 375.50 | 381.58 | 1,698,453 | -10.31(-2.63%) |
Sep 27, 2021 | 405.50 | 409.77 | 388.18 | 391.89 | 1,443,900 | -22.05(-5.33%) |
Sep 24, 2021 | 411.33 | 414.72 | 401.45 | 413.94 | 798,193 | +4.34(+1.06%) |
Sep 23, 2021 | 407.94 | 412.00 | 401.25 | 409.60 | 1,244,610 | +3.20(+0.79%) |
Sep 22, 2021 | 405.96 | 409.68 | 401.79 | 406.40 | 1,236,751 | +0.42(+0.10%) |
Sep 21, 2021 | 408.46 | 420.23 | 404.69 | 405.98 | 1,629,358 | +5.39(+1.35%) |
Sep 20, 2021 | 395.22 | 402.10 | 392.14 | 400.59 | 1,273,291 | -4.01(-0.99%) |
Sep 17, 2021 | 404.00 | 409.60 | 397.39 | 404.60 | 2,222,845 | +0.69(+0.17%) |
Sep 16, 2021 | 394.40 | 404.54 | 392.47 | 403.91 | 780,488 | +9.38(+2.38%) |
Sep 15, 2021 | 387.47 | 394.99 | 386.82 | 394.53 | 951,738 | +5.14(+1.32%) |
Sep 14, 2021 | 380.24 | 393.19 | 379.26 | 389.39 | 1,119,244 | +12.68(+3.37%) |
Sep 13, 2021 | 379.77 | 379.77 | 371.84 | 376.71 | 853,795 | -3.26(-0.86%) |
Sep 10, 2021 | 379.40 | 385.82 | 378.98 | 379.97 | 894,706 | +1.13(+0.30%) |
Sep 09, 2021 | 380.17 | 383.63 | 377.31 | 378.84 | 865,777 | -2.91(-0.76%) |
Sep 08, 2021 | 380.41 | 385.94 | 379.00 | 381.75 | 801,001 | +0.06(+0.02%) |
Sep 07, 2021 | 383.39 | 384.98 | 379.24 | 381.69 | 910,936 | -2.90(-0.75%) |
Sep 03, 2021 | 376.04 | 387.48 | 375.13 | 384.59 | 1,197,553 | +8.59(+2.28%) |
Sep 02, 2021 | 371.88 | 376.36 | 370.48 | 376.00 | 624,023 | +4.30(+1.16%) |
Sep 01, 2021 | 369.05 | 373.44 | 368.00 | 371.70 | 694,451 | +4.64(+1.26%) |
Aug 31, 2021 | 364.33 | 368.12 | 362.59 | 367.06 | 853,558 | +1.03(+0.28%) |
Aug 30, 2021 | 360.00 | 368.33 | 358.34 | 366.03 | 801,132 | +7.69(+2.15%) |
Aug 27, 2021 | 350.99 | 359.31 | 350.99 | 358.34 | 651,513 | +8.35(+2.39%) |
Aug 26, 2021 | 352.18 | 357.50 | 349.82 | 349.99 | 833,798 | -3.42(-0.97%) |
Aug 25, 2021 | 349.74 | 356.09 | 349.52 | 353.41 | 678,357 | -0.48(-0.14%) |
Aug 24, 2021 | 351.78 | 356.61 | 351.78 | 353.89 | 875,333 | +1.40(+0.40%) |
Aug 23, 2021 | 342.23 | 353.62 | 342.12 | 352.49 | 904,214 | +6.49(+1.88%) |
Aug 20, 2021 | 334.47 | 346.64 | 334.47 | 346.00 | 914,167 | +11.60(+3.47%) |
Aug 19, 2021 | 335.13 | 338.57 | 332.19 | 334.40 | 961,382 | -3.33(-0.99%) |
Aug 18, 2021 | 335.92 | 343.57 | 335.16 | 337.73 | 685,312 | +1.00(+0.30%) |
Aug 17, 2021 | 332.58 | 338.98 | 328.80 | 336.73 | 637,597 | +2.71(+0.81%) |
Aug 16, 2021 | 336.83 | 339.05 | 324.72 | 334.02 | 562,689 | -3.92(-1.16%) |
Aug 13, 2021 | 338.01 | 340.24 | 335.75 | 337.94 | 471,602 | -0.10(-0.03%) |
Aug 12, 2021 | 329.95 | 340.77 | 329.71 | 338.04 | 579,860 | +5.48(+1.65%) |
Aug 11, 2021 | 329.98 | 333.36 | 326.00 | 332.56 | 946,366 | +5.04(+1.54%) |
Aug 10, 2021 | 337.61 | 340.50 | 325.75 | 327.52 | 1,358,408 | -8.32(-2.48%) |
Aug 09, 2021 | 336.28 | 337.74 | 331.39 | 335.84 | 1,247,787 | +1.33(+0.40%) |
Aug 06, 2021 | 338.05 | 339.80 | 331.30 | 334.51 | 893,196 | -7.92(-2.31%) |
Aug 05, 2021 | 340.21 | 343.15 | 335.38 | 342.43 | 1,273,383 | +1.99(+0.58%) |
Aug 04, 2021 | 328.86 | 341.42 | 328.56 | 340.44 | 1,326,230 | +11.02(+3.35%) |
Aug 03, 2021 | 325.62 | 336.65 | 324.33 | 329.42 | 1,081,122 | +6.84(+2.12%) |
Aug 02, 2021 | 324.20 | 326.97 | 313.40 | 322.58 | 1,947,766 | -2.54(-0.78%) |
Jul 30, 2021 | 310.00 | 349.50 | 310.00 | 325.12 | 6,133,593 | +58.33(+21.86%) |
Jul 29, 2021 | 267.50 | 271.62 | 264.88 | 266.79 | 1,144,512 | -2.29(-0.85%) |
Jul 28, 2021 | 265.13 | 269.98 | 264.02 | 269.08 | 546,303 | +4.11(+1.55%) |
Jul 27, 2021 | 267.61 | 269.36 | 259.99 | 264.97 | 888,645 | -2.57(-0.96%) |
Jul 26, 2021 | 270.87 | 270.87 | 265.24 | 267.54 | 813,743 | -3.75(-1.38%) |
Jul 23, 2021 | 269.58 | 273.00 | 266.85 | 271.29 | 751,249 | +2.16(+0.80%) |
Jul 22, 2021 | 262.00 | 269.34 | 261.68 | 269.13 | 884,651 | +0.28(+0.10%) |
Jul 21, 2021 | 266.99 | 269.12 | 263.85 | 268.85 | 764,433 | +1.23(+0.46%) |
Jul 20, 2021 | 264.50 | 269.98 | 260.00 | 267.62 | 955,427 | +4.75(+1.81%) |
Jul 19, 2021 | 259.83 | 263.58 | 257.63 | 262.87 | 610,757 | +2.23(+0.86%) |
Jul 16, 2021 | 260.35 | 263.84 | 259.66 | 260.64 | 458,718 | +1.28(+0.49%) |
Jul 15, 2021 | 260.39 | 265.41 | 256.51 | 259.36 | 786,971 | +0.14(+0.05%) |
Jul 14, 2021 | 263.89 | 267.64 | 257.33 | 259.22 | 1,178,571 | -1.92(-0.74%) |
Jul 13, 2021 | 260.81 | 265.65 | 258.67 | 261.14 | 1,441,625 | -0.22(-0.08%) |
Jul 12, 2021 | 271.07 | 275.67 | 260.71 | 261.36 | 1,662,967 | -7.28(-2.71%) |
Jul 09, 2021 | 265.21 | 269.14 | 260.23 | 268.64 | 882,449 | +1.98(+0.74%) |
Jul 08, 2021 | 264.02 | 268.58 | 262.71 | 266.66 | 666,919 | -2.40(-0.89%) |
Jul 07, 2021 | 270.50 | 273.34 | 267.35 | 269.06 | 788,916 | +0.63(+0.23%) |
Jul 06, 2021 | 262.99 | 271.98 | 262.99 | 268.43 | 850,617 | +5.71(+2.17%) |
Jul 02, 2021 | 259.71 | 263.81 | 259.14 | 262.72 | 665,333 | +4.29(+1.66%) |