Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 387.44 | 389.20 | 381.40 | 381.88 | 20,383 | -4.05(-1.05%) |
Sep 29, 2021 | 377.89 | 385.93 | 377.89 | 385.93 | 14,599 | +10.69(+2.85%) |
Sep 28, 2021 | 377.83 | 378.23 | 373.09 | 375.23 | 13,726 | -3.98(-1.05%) |
Sep 27, 2021 | 377.91 | 384.37 | 377.91 | 379.22 | 13,083 | +1.31(+0.35%) |
Sep 24, 2021 | 379.25 | 381.70 | 376.87 | 377.91 | 13,613 | -2.13(-0.56%) |
Sep 23, 2021 | 380.51 | 380.86 | 377.76 | 380.04 | 8,247 | +1.34(+0.35%) |
Sep 22, 2021 | 373.62 | 381.67 | 372.61 | 378.70 | 15,823 | +8.86(+2.39%) |
Sep 21, 2021 | 373.52 | 375.57 | 368.44 | 369.85 | 16,216 | -0.14(-0.04%) |
Sep 20, 2021 | 376.40 | 376.51 | 366.35 | 369.98 | 23,032 | -9.23(-2.43%) |
Sep 17, 2021 | 373.64 | 379.87 | 369.17 | 379.22 | 71,922 | +7.93(+2.13%) |
Sep 16, 2021 | 372.50 | 373.63 | 370.46 | 371.29 | 14,432 | -2.03(-0.54%) |
Sep 15, 2021 | 372.91 | 376.96 | 371.71 | 373.32 | 16,741 | -0.66(-0.18%) |
Sep 14, 2021 | 382.59 | 382.59 | 372.30 | 373.98 | 19,635 | -9.37(-2.44%) |
Sep 13, 2021 | 378.49 | 383.35 | 378.21 | 383.35 | 15,427 | +5.51(+1.46%) |
Sep 10, 2021 | 384.70 | 384.70 | 377.83 | 377.84 | 14,862 | -4.00(-1.05%) |
Sep 09, 2021 | 385.34 | 386.02 | 380.98 | 381.84 | 16,771 | -6.31(-1.62%) |
Sep 08, 2021 | 379.77 | 388.61 | 379.77 | 388.15 | 13,799 | +6.88(+1.80%) |
Sep 07, 2021 | 386.98 | 386.98 | 379.03 | 381.27 | 16,043 | -4.80(-1.24%) |
Sep 03, 2021 | 393.11 | 393.11 | 383.11 | 386.06 | 18,956 | -6.30(-1.60%) |
Sep 02, 2021 | 394.78 | 394.78 | 390.18 | 392.36 | 15,940 | -2.63(-0.67%) |
Sep 01, 2021 | 392.81 | 395.17 | 387.53 | 395.00 | 11,565 | +1.51(+0.38%) |
Aug 31, 2021 | 389.85 | 394.29 | 386.45 | 393.49 | 18,121 | +5.00(+1.29%) |
Aug 30, 2021 | 386.00 | 389.09 | 385.80 | 388.49 | 14,609 | +1.02(+0.26%) |
Aug 27, 2021 | 378.85 | 387.47 | 378.85 | 387.47 | 21,084 | +8.57(+2.26%) |
Aug 26, 2021 | 382.65 | 384.59 | 378.80 | 378.90 | 14,913 | -4.76(-1.24%) |
Aug 25, 2021 | 382.85 | 385.87 | 382.08 | 383.65 | 14,133 | -1.52(-0.39%) |
Aug 24, 2021 | 390.06 | 390.06 | 383.65 | 385.17 | 16,138 | -2.34(-0.60%) |
Aug 23, 2021 | 392.43 | 393.28 | 386.80 | 387.52 | 13,907 | -0.97(-0.25%) |
Aug 20, 2021 | 383.34 | 392.70 | 383.06 | 388.49 | 26,435 | +4.12(+1.07%) |
Aug 19, 2021 | 382.38 | 389.46 | 379.21 | 384.37 | 20,204 | -1.40(-0.36%) |
Aug 18, 2021 | 396.13 | 396.13 | 384.02 | 385.77 | 16,689 | -9.04(-2.29%) |
Aug 17, 2021 | 394.05 | 397.10 | 390.00 | 394.81 | 16,474 | +1.09(+0.28%) |
Aug 16, 2021 | 397.21 | 397.21 | 389.46 | 393.72 | 13,348 | -3.50(-0.88%) |
Aug 13, 2021 | 399.31 | 404.28 | 396.65 | 397.22 | 16,716 | -2.88(-0.72%) |
Aug 12, 2021 | 391.33 | 401.03 | 389.10 | 400.09 | 22,245 | +12.37(+3.19%) |
Aug 11, 2021 | 377.83 | 401.57 | 375.21 | 387.72 | 37,124 | +5.91(+1.55%) |
Aug 10, 2021 | 378.62 | 384.64 | 376.86 | 381.81 | 27,937 | +5.72(+1.52%) |
Aug 09, 2021 | 382.43 | 384.13 | 374.15 | 376.10 | 20,563 | -4.94(-1.30%) |
Aug 06, 2021 | 380.65 | 385.41 | 379.83 | 381.04 | 19,381 | +1.99(+0.52%) |
Aug 05, 2021 | 377.41 | 379.91 | 374.05 | 379.05 | 20,929 | +5.20(+1.39%) |
Aug 04, 2021 | 377.77 | 379.89 | 369.84 | 373.85 | 27,822 | -6.15(-1.62%) |
Aug 03, 2021 | 382.38 | 382.38 | 374.63 | 380.00 | 42,184 | -0.56(-0.15%) |
Aug 02, 2021 | 386.69 | 389.98 | 378.80 | 380.56 | 29,233 | -6.13(-1.59%) |
Jul 30, 2021 | 390.84 | 392.81 | 383.64 | 386.69 | 28,872 | -5.93(-1.51%) |
Jul 29, 2021 | 389.13 | 396.24 | 389.13 | 392.62 | 20,361 | +6.08(+1.57%) |
Jul 28, 2021 | 391.99 | 391.99 | 385.58 | 386.55 | 25,250 | -6.69(-1.70%) |
Jul 27, 2021 | 401.23 | 401.23 | 391.56 | 393.23 | 35,045 | -9.68(-2.40%) |
Jul 26, 2021 | 404.41 | 406.84 | 402.33 | 402.91 | 22,982 | -1.53(-0.38%) |
Jul 23, 2021 | 398.04 | 404.44 | 395.96 | 404.44 | 18,761 | +7.93(+2.00%) |
Jul 22, 2021 | 395.28 | 398.00 | 389.14 | 396.51 | 23,748 | +0.22(+0.06%) |
Jul 21, 2021 | 420.73 | 420.73 | 394.66 | 396.29 | 26,022 | -5.50(-1.37%) |
Jul 20, 2021 | 393.95 | 408.25 | 393.95 | 401.79 | 43,456 | +9.28(+2.36%) |
Jul 19, 2021 | 395.03 | 399.87 | 390.61 | 392.51 | 41,008 | -8.94(-2.23%) |
Jul 16, 2021 | 399.88 | 404.71 | 398.90 | 401.45 | 22,760 | +3.74(+0.94%) |
Jul 15, 2021 | 394.59 | 397.74 | 392.50 | 397.71 | 17,010 | +3.12(+0.79%) |
Jul 14, 2021 | 391.90 | 396.05 | 389.90 | 394.59 | 30,558 | +4.21(+1.08%) |
Jul 13, 2021 | 391.22 | 393.10 | 387.39 | 390.38 | 26,127 | -0.37(-0.09%) |
Jul 12, 2021 | 380.92 | 393.98 | 380.30 | 390.75 | 56,948 | +10.73(+2.82%) |
Jul 09, 2021 | 374.46 | 380.09 | 372.54 | 380.02 | 21,106 | +7.40(+1.99%) |
Jul 08, 2021 | 367.92 | 373.73 | 367.92 | 372.62 | 36,599 | +0.75(+0.20%) |
Jul 07, 2021 | 376.19 | 380.18 | 371.88 | 371.88 | 38,724 | -4.32(-1.15%) |
Jul 06, 2021 | 379.57 | 379.57 | 369.03 | 376.19 | 40,391 | -4.69(-1.23%) |
Jul 02, 2021 | 383.41 | 385.33 | 380.51 | 380.88 | 26,198 | -3.65(-0.95%) |