Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 359.75 | 359.75 | 349.20 | 350.50 | 2,876,417 | -6.36(-1.78%) |
Sep 29, 2021 | 362.23 | 363.82 | 356.32 | 356.87 | 2,108,051 | -4.27(-1.18%) |
Sep 28, 2021 | 371.29 | 374.78 | 360.11 | 361.14 | 2,813,244 | -9.56(-2.58%) |
Sep 27, 2021 | 367.70 | 371.80 | 366.40 | 370.70 | 3,006,788 | +8.31(+2.29%) |
Sep 24, 2021 | 362.04 | 363.90 | 360.31 | 362.39 | 1,930,211 | -0.94(-0.26%) |
Sep 23, 2021 | 361.96 | 365.07 | 359.92 | 363.33 | 2,715,373 | +5.93(+1.66%) |
Sep 22, 2021 | 353.07 | 360.94 | 352.06 | 357.40 | 3,224,454 | +8.93(+2.56%) |
Sep 21, 2021 | 353.12 | 353.72 | 346.84 | 348.47 | 2,561,317 | -2.12(-0.61%) |
Sep 20, 2021 | 350.31 | 353.13 | 345.38 | 350.60 | 4,131,779 | -12.36(-3.41%) |
Sep 17, 2021 | 367.46 | 370.10 | 360.52 | 362.96 | 4,147,097 | -4.84(-1.32%) |
Sep 16, 2021 | 375.06 | 376.42 | 366.14 | 367.80 | 3,108,860 | -4.89(-1.31%) |
Sep 15, 2021 | 369.02 | 374.22 | 367.36 | 372.68 | 3,456,978 | -1.61(-0.43%) |
Sep 14, 2021 | 380.42 | 386.65 | 373.45 | 374.30 | 3,527,638 | -5.16(-1.36%) |
Sep 13, 2021 | 377.75 | 379.56 | 374.40 | 379.46 | 1,944,096 | +5.36(+1.43%) |
Sep 10, 2021 | 378.29 | 379.95 | 373.80 | 374.10 | 2,111,861 | -1.02(-0.27%) |
Sep 09, 2021 | 375.20 | 379.11 | 374.13 | 375.12 | 2,615,365 | -0.39(-0.10%) |
Sep 08, 2021 | 379.42 | 381.06 | 375.23 | 375.51 | 1,775,371 | -4.93(-1.30%) |
Sep 07, 2021 | 381.07 | 384.53 | 379.81 | 380.44 | 1,680,067 | -0.92(-0.24%) |
Sep 03, 2021 | 383.86 | 384.89 | 380.70 | 381.36 | 1,482,041 | -2.96(-0.77%) |
Sep 02, 2021 | 384.88 | 387.17 | 382.59 | 384.32 | 2,024,854 | +0.78(+0.20%) |
Sep 01, 2021 | 383.08 | 385.81 | 380.43 | 383.54 | 1,812,135 | +0.14(+0.04%) |
Aug 31, 2021 | 382.10 | 384.65 | 379.00 | 383.40 | 2,111,585 | +1.77(+0.46%) |
Aug 30, 2021 | 387.49 | 388.24 | 380.81 | 381.63 | 2,381,904 | -5.62(-1.45%) |
Aug 27, 2021 | 380.87 | 387.40 | 380.62 | 387.25 | 2,356,863 | +6.72(+1.77%) |
Aug 26, 2021 | 383.73 | 388.21 | 379.38 | 380.53 | 2,249,929 | -0.66(-0.17%) |
Aug 25, 2021 | 378.22 | 384.47 | 377.33 | 381.19 | 1,998,940 | +4.21(+1.12%) |
Aug 24, 2021 | 372.39 | 377.99 | 371.57 | 376.98 | 2,121,509 | +6.56(+1.77%) |
Aug 23, 2021 | 370.82 | 372.86 | 368.16 | 370.42 | 2,012,765 | +5.15(+1.41%) |
Aug 20, 2021 | 361.23 | 365.81 | 360.78 | 365.27 | 1,747,179 | +2.12(+0.58%) |
Aug 19, 2021 | 364.10 | 366.99 | 360.69 | 363.15 | 2,429,398 | -4.83(-1.31%) |
Aug 18, 2021 | 371.48 | 374.72 | 367.78 | 367.97 | 2,370,620 | -5.69(-1.52%) |
Aug 17, 2021 | 372.62 | 376.79 | 369.27 | 373.67 | 2,250,946 | -3.12(-0.83%) |
Aug 16, 2021 | 377.38 | 377.38 | 371.06 | 376.79 | 1,724,320 | -2.24(-0.59%) |
Aug 13, 2021 | 383.84 | 384.67 | 376.63 | 379.03 | 2,145,911 | -3.89(-1.02%) |
Aug 12, 2021 | 382.35 | 386.26 | 378.82 | 382.92 | 2,512,599 | +1.03(+0.27%) |
Aug 11, 2021 | 377.20 | 382.63 | 375.60 | 381.90 | 3,251,233 | +5.46(+1.45%) |
Aug 10, 2021 | 369.19 | 378.89 | 368.62 | 376.44 | 3,414,924 | +7.46(+2.02%) |
Aug 09, 2021 | 365.94 | 373.32 | 363.16 | 368.97 | 3,596,922 | +1.84(+0.50%) |
Aug 06, 2021 | 358.82 | 368.03 | 358.60 | 367.13 | 3,963,343 | +12.54(+3.54%) |
Aug 05, 2021 | 350.76 | 354.60 | 350.58 | 354.60 | 1,716,304 | +5.94(+1.70%) |
Aug 04, 2021 | 349.22 | 353.07 | 346.71 | 348.65 | 1,719,976 | -2.31(-0.66%) |
Aug 03, 2021 | 350.86 | 351.84 | 343.03 | 350.96 | 1,619,434 | +2.00(+0.57%) |
Aug 02, 2021 | 347.09 | 357.02 | 346.70 | 348.96 | 2,582,030 | +3.05(+0.88%) |
Jul 30, 2021 | 347.46 | 350.58 | 344.22 | 345.90 | 1,598,548 | -2.46(-0.71%) |
Jul 29, 2021 | 347.89 | 350.18 | 345.84 | 348.37 | 1,404,602 | +3.06(+0.89%) |
Jul 28, 2021 | 346.76 | 348.26 | 343.56 | 345.30 | 1,808,623 | -0.56(-0.16%) |
Jul 27, 2021 | 343.71 | 346.14 | 340.68 | 345.87 | 1,939,599 | -0.98(-0.28%) |
Jul 26, 2021 | 344.33 | 347.56 | 344.27 | 346.84 | 1,689,444 | +1.71(+0.49%) |
Jul 23, 2021 | 345.63 | 348.78 | 342.67 | 345.14 | 1,850,095 | +1.24(+0.36%) |
Jul 22, 2021 | 343.52 | 344.81 | 339.97 | 343.90 | 2,044,517 | -0.73(-0.21%) |
Jul 21, 2021 | 339.59 | 345.92 | 339.49 | 344.63 | 2,598,351 | +8.06(+2.40%) |
Jul 20, 2021 | 325.04 | 338.92 | 324.37 | 336.56 | 3,182,113 | +9.26(+2.83%) |
Jul 19, 2021 | 325.36 | 327.74 | 322.02 | 327.30 | 4,761,915 | -9.30(-2.76%) |
Jul 16, 2021 | 345.95 | 345.95 | 335.71 | 336.60 | 2,799,699 | -7.89(-2.29%) |
Jul 15, 2021 | 342.54 | 349.47 | 341.93 | 344.49 | 2,366,161 | -0.97(-0.28%) |
Jul 14, 2021 | 349.47 | 352.26 | 342.68 | 345.46 | 3,569,461 | -1.46(-0.42%) |
Jul 13, 2021 | 351.61 | 355.55 | 343.25 | 346.92 | 7,009,344 | -4.17(-1.19%) |
Jul 12, 2021 | 341.69 | 354.32 | 338.94 | 351.09 | 4,477,021 | +8.06(+2.35%) |
Jul 09, 2021 | 337.71 | 343.38 | 336.74 | 343.02 | 2,863,138 | +11.83(+3.57%) |
Jul 08, 2021 | 331.80 | 334.84 | 328.11 | 331.19 | 3,185,003 | -8.06(-2.37%) |
Jul 07, 2021 | 339.09 | 341.48 | 334.18 | 339.25 | 2,179,168 | -2.02(-0.59%) |
Jul 06, 2021 | 344.38 | 344.75 | 337.16 | 341.27 | 2,344,010 | -3.97(-1.15%) |
Jul 02, 2021 | 347.22 | 347.49 | 343.63 | 345.24 | 1,733,597 | -0.77(-0.22%) |