Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 452.39 | 456.74 | 429.65 | 428.85 | 106,006 | -17.97(-4.02%) |
Sep 29, 2021 | 436.65 | 451.76 | 426.03 | 446.81 | 130,319 | +14.11(+3.26%) |
Sep 28, 2021 | 452.02 | 455.36 | 429.06 | 432.70 | 221,616 | -10.88(-2.45%) |
Sep 27, 2021 | 409.30 | 451.25 | 408.38 | 443.59 | 277,930 | +45.96(+11.56%) |
Sep 24, 2021 | 381.84 | 403.23 | 380.64 | 397.63 | 187,457 | +12.07(+3.13%) |
Sep 23, 2021 | 358.57 | 391.39 | 353.99 | 385.56 | 221,958 | +39.27(+11.34%) |
Sep 22, 2021 | 339.84 | 356.14 | 338.88 | 346.29 | 166,544 | +16.38(+4.97%) |
Sep 21, 2021 | 338.12 | 341.34 | 323.15 | 329.91 | 146,673 | -2.29(-0.69%) |
Sep 20, 2021 | 333.20 | 333.20 | 314.03 | 332.20 | 375,043 | -26.85(-7.48%) |
Sep 17, 2021 | 359.34 | 367.76 | 351.49 | 359.05 | 135,276 | +2.48(+0.69%) |
Sep 16, 2021 | 365.86 | 371.57 | 350.14 | 356.58 | 123,174 | -3.85(-1.07%) |
Sep 15, 2021 | 345.68 | 363.17 | 345.68 | 360.43 | 163,477 | +16.54(+4.81%) |
Sep 14, 2021 | 371.57 | 373.86 | 339.16 | 343.89 | 272,394 | -23.88(-6.49%) |
Sep 13, 2021 | 365.40 | 373.48 | 356.33 | 367.76 | 205,064 | +12.08(+3.40%) |
Sep 10, 2021 | 375.38 | 377.10 | 354.69 | 355.68 | 215,593 | -12.84(-3.48%) |
Sep 09, 2021 | 363.07 | 380.38 | 360.14 | 368.52 | 136,270 | +4.65(+1.28%) |
Sep 08, 2021 | 376.45 | 376.68 | 360.27 | 363.88 | 147,178 | -14.92(-3.94%) |
Sep 07, 2021 | 388.34 | 400.98 | 377.62 | 378.80 | 173,497 | -4.44(-1.16%) |
Sep 03, 2021 | 390.63 | 395.96 | 378.62 | 383.23 | 148,677 | -3.70(-0.96%) |
Sep 02, 2021 | 388.32 | 398.36 | 383.01 | 386.93 | 131,334 | -0.88(-0.23%) |
Sep 01, 2021 | 399.07 | 399.09 | 378.03 | 387.81 | 162,159 | -8.31(-2.10%) |
Aug 31, 2021 | 389.16 | 401.76 | 382.19 | 396.12 | 140,904 | +9.89(+2.56%) |
Aug 30, 2021 | 417.42 | 417.42 | 385.29 | 386.23 | 139,486 | -28.32(-6.83%) |
Aug 27, 2021 | 388.78 | 416.66 | 385.03 | 414.54 | 168,697 | +31.71(+8.28%) |
Aug 26, 2021 | 403.01 | 405.78 | 381.86 | 382.83 | 128,169 | -18.05(-4.50%) |
Aug 25, 2021 | 393.71 | 414.27 | 390.04 | 400.88 | 128,883 | +11.43(+2.94%) |
Aug 24, 2021 | 386.07 | 393.68 | 381.23 | 389.45 | 79,623 | +6.96(+1.82%) |
Aug 23, 2021 | 379.88 | 387.05 | 375.38 | 382.49 | 141,813 | +11.83(+3.19%) |
Aug 20, 2021 | 352.75 | 371.57 | 346.71 | 370.66 | 122,498 | +20.14(+5.75%) |
Aug 19, 2021 | 352.33 | 363.00 | 341.77 | 350.52 | 201,339 | -15.30(-4.18%) |
Aug 18, 2021 | 375.19 | 387.77 | 364.58 | 365.82 | 129,051 | -10.56(-2.80%) |
Aug 17, 2021 | 384.91 | 392.48 | 361.93 | 376.38 | 161,237 | -19.49(-4.92%) |
Aug 16, 2021 | 392.08 | 398.94 | 378.60 | 395.87 | 83,551 | -4.55(-1.14%) |
Aug 13, 2021 | 415.78 | 417.80 | 397.75 | 400.42 | 123,809 | -13.87(-3.35%) |
Aug 12, 2021 | 424.87 | 424.87 | 406.82 | 414.29 | 146,201 | -7.74(-1.83%) |
Aug 11, 2021 | 407.97 | 422.43 | 392.51 | 422.03 | 236,772 | +21.25(+5.30%) |
Aug 10, 2021 | 388.78 | 405.28 | 381.00 | 400.78 | 197,077 | +12.25(+3.15%) |
Aug 09, 2021 | 392.53 | 404.67 | 380.19 | 388.53 | 169,890 | -7.97(-2.01%) |
Aug 06, 2021 | 374.16 | 405.11 | 374.16 | 396.50 | 260,398 | +33.23(+9.15%) |
Aug 05, 2021 | 349.96 | 363.73 | 347.98 | 363.26 | 155,131 | +19.93(+5.81%) |
Aug 04, 2021 | 340.17 | 355.81 | 333.98 | 343.33 | 125,355 | -9.26(-2.63%) |
Aug 03, 2021 | 340.19 | 354.61 | 320.20 | 352.59 | 215,837 | +17.30(+5.16%) |
Aug 02, 2021 | 348.71 | 373.48 | 333.46 | 335.29 | 186,207 | -9.11(-2.64%) |
Jul 30, 2021 | 353.60 | 368.43 | 340.65 | 344.40 | 132,736 | -14.56(-4.06%) |
Jul 29, 2021 | 360.48 | 368.24 | 349.98 | 358.96 | 126,656 | +7.51(+2.14%) |
Jul 28, 2021 | 345.37 | 361.04 | 329.81 | 351.45 | 174,446 | +12.33(+3.64%) |
Jul 27, 2021 | 336.53 | 345.91 | 325.35 | 339.12 | 105,872 | -4.67(-1.36%) |
Jul 26, 2021 | 332.24 | 353.63 | 332.24 | 343.79 | 110,129 | +9.15(+2.73%) |
Jul 23, 2021 | 337.75 | 345.31 | 325.52 | 334.64 | 157,010 | +8.33(+2.55%) |
Jul 22, 2021 | 348.46 | 348.46 | 321.73 | 326.32 | 194,874 | -23.80(-6.80%) |
Jul 21, 2021 | 340.88 | 358.18 | 339.18 | 350.12 | 186,709 | +20.37(+6.18%) |
Jul 20, 2021 | 303.26 | 349.52 | 302.46 | 329.75 | 271,390 | +26.28(+8.66%) |
Jul 19, 2021 | 312.43 | 320.89 | 295.39 | 303.47 | 274,145 | -36.78(-10.81%) |
Jul 16, 2021 | 379.40 | 381.35 | 337.39 | 340.25 | 188,178 | -33.56(-8.98%) |
Jul 15, 2021 | 351.15 | 378.03 | 346.29 | 373.80 | 138,358 | +11.95(+3.30%) |
Jul 14, 2021 | 367.76 | 384.91 | 349.98 | 361.86 | 233,311 | -6.29(-1.71%) |
Jul 13, 2021 | 389.46 | 389.46 | 362.22 | 368.14 | 273,919 | -24.89(-6.33%) |
Jul 12, 2021 | 378.24 | 394.44 | 365.73 | 393.03 | 161,878 | +4.86(+1.25%) |
Jul 09, 2021 | 364.90 | 389.50 | 362.43 | 388.17 | 250,565 | +43.66(+12.67%) |
Jul 08, 2021 | 339.18 | 357.24 | 329.88 | 344.51 | 231,462 | -19.61(-5.38%) |
Jul 07, 2021 | 358.23 | 376.34 | 355.57 | 364.12 | 198,623 | -6.78(-1.83%) |
Jul 06, 2021 | 399.62 | 399.62 | 361.99 | 370.91 | 255,097 | -32.62(-8.08%) |
Jul 02, 2021 | 416.33 | 418.66 | 399.55 | 403.53 | 153,933 | -15.44(-3.68%) |