Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 359.71 | 359.71 | 349.16 | 350.47 | 2,876,707 | -6.36(-1.78%) |
Sep 29, 2021 | 362.20 | 363.78 | 356.28 | 356.83 | 2,108,264 | -4.27(-1.18%) |
Sep 28, 2021 | 371.25 | 374.74 | 360.07 | 361.10 | 2,813,528 | -9.56(-2.58%) |
Sep 27, 2021 | 367.67 | 371.76 | 366.37 | 370.66 | 3,007,091 | +8.31(+2.29%) |
Sep 24, 2021 | 362.00 | 363.87 | 360.27 | 362.35 | 1,930,406 | -0.94(-0.26%) |
Sep 23, 2021 | 361.93 | 365.03 | 359.88 | 363.29 | 2,715,647 | +5.92(+1.66%) |
Sep 22, 2021 | 353.04 | 360.91 | 352.03 | 357.37 | 3,224,779 | +8.93(+2.56%) |
Sep 21, 2021 | 353.08 | 353.69 | 346.81 | 348.44 | 2,561,576 | -2.12(-0.61%) |
Sep 20, 2021 | 350.27 | 353.09 | 345.34 | 350.56 | 4,132,195 | -12.36(-3.41%) |
Sep 17, 2021 | 367.43 | 370.06 | 360.48 | 362.92 | 4,147,515 | -4.84(-1.32%) |
Sep 16, 2021 | 375.03 | 376.38 | 366.10 | 367.76 | 3,109,174 | -4.89(-1.31%) |
Sep 15, 2021 | 368.98 | 374.18 | 367.32 | 372.64 | 3,457,327 | -1.61(-0.43%) |
Sep 14, 2021 | 380.39 | 386.61 | 373.41 | 374.26 | 3,527,994 | -5.16(-1.36%) |
Sep 13, 2021 | 377.71 | 379.52 | 374.36 | 379.42 | 1,944,292 | +5.36(+1.43%) |
Sep 10, 2021 | 378.25 | 379.91 | 373.77 | 374.06 | 2,112,074 | -1.02(-0.27%) |
Sep 09, 2021 | 375.17 | 379.07 | 374.09 | 375.08 | 2,615,628 | -0.39(-0.10%) |
Sep 08, 2021 | 379.38 | 381.02 | 375.19 | 375.47 | 1,775,550 | -4.93(-1.30%) |
Sep 07, 2021 | 381.04 | 384.49 | 379.77 | 380.40 | 1,680,236 | -0.92(-0.24%) |
Sep 03, 2021 | 383.82 | 384.86 | 380.66 | 381.32 | 1,482,190 | -2.96(-0.77%) |
Sep 02, 2021 | 384.85 | 387.13 | 382.56 | 384.28 | 2,025,058 | +0.78(+0.20%) |
Sep 01, 2021 | 383.04 | 385.77 | 380.39 | 383.50 | 1,812,318 | +0.14(+0.04%) |
Aug 31, 2021 | 382.06 | 384.61 | 378.96 | 383.36 | 2,111,798 | +1.77(+0.46%) |
Aug 30, 2021 | 387.45 | 388.20 | 380.77 | 381.59 | 2,382,144 | -5.62(-1.45%) |
Aug 27, 2021 | 380.83 | 387.36 | 380.58 | 387.21 | 2,357,101 | +6.72(+1.77%) |
Aug 26, 2021 | 383.69 | 388.17 | 379.34 | 380.49 | 2,250,155 | -0.66(-0.17%) |
Aug 25, 2021 | 378.18 | 384.43 | 377.29 | 381.15 | 1,999,141 | +4.21(+1.12%) |
Aug 24, 2021 | 372.36 | 377.96 | 371.54 | 376.94 | 2,121,723 | +6.56(+1.77%) |
Aug 23, 2021 | 370.79 | 372.83 | 368.12 | 370.38 | 2,012,968 | +5.15(+1.41%) |
Aug 20, 2021 | 361.19 | 365.77 | 360.74 | 365.23 | 1,747,355 | +2.12(+0.58%) |
Aug 19, 2021 | 364.06 | 366.95 | 360.66 | 363.11 | 2,429,643 | -4.83(-1.31%) |
Aug 18, 2021 | 371.44 | 374.68 | 367.74 | 367.94 | 2,370,859 | -5.69(-1.52%) |
Aug 17, 2021 | 372.59 | 376.75 | 369.23 | 373.63 | 2,251,173 | -3.12(-0.83%) |
Aug 16, 2021 | 377.34 | 377.34 | 371.03 | 376.75 | 1,724,494 | -2.24(-0.59%) |
Aug 13, 2021 | 383.81 | 384.63 | 376.59 | 378.99 | 2,146,128 | -3.89(-1.02%) |
Aug 12, 2021 | 382.31 | 386.22 | 378.79 | 382.88 | 2,512,853 | +1.02(+0.27%) |
Aug 11, 2021 | 377.16 | 382.59 | 375.56 | 381.86 | 3,251,561 | +5.46(+1.45%) |
Aug 10, 2021 | 369.15 | 378.85 | 368.58 | 376.40 | 3,415,268 | +7.46(+2.02%) |
Aug 09, 2021 | 365.90 | 373.29 | 363.12 | 368.93 | 3,597,284 | +1.84(+0.50%) |
Aug 06, 2021 | 358.78 | 367.99 | 358.56 | 367.10 | 3,963,743 | +12.54(+3.54%) |
Aug 05, 2021 | 350.73 | 354.57 | 350.55 | 354.56 | 1,716,477 | +5.94(+1.70%) |
Aug 04, 2021 | 349.19 | 353.04 | 346.68 | 348.62 | 1,720,150 | -2.31(-0.66%) |
Aug 03, 2021 | 350.82 | 351.80 | 343.00 | 350.92 | 1,619,597 | +2.00(+0.57%) |
Aug 02, 2021 | 347.06 | 356.99 | 346.67 | 348.92 | 2,582,290 | +3.05(+0.88%) |
Jul 30, 2021 | 347.43 | 350.55 | 344.19 | 345.87 | 1,598,710 | -2.46(-0.71%) |
Jul 29, 2021 | 347.85 | 350.14 | 345.80 | 348.33 | 1,404,743 | +3.06(+0.89%) |
Jul 28, 2021 | 346.73 | 348.23 | 343.52 | 345.27 | 1,808,805 | -0.56(-0.16%) |
Jul 27, 2021 | 343.67 | 346.11 | 340.65 | 345.83 | 1,939,794 | -0.98(-0.28%) |
Jul 26, 2021 | 344.30 | 347.53 | 344.24 | 346.81 | 1,689,615 | +1.71(+0.49%) |
Jul 23, 2021 | 345.60 | 348.75 | 342.64 | 345.10 | 1,850,282 | +1.24(+0.36%) |
Jul 22, 2021 | 343.49 | 344.77 | 339.94 | 343.87 | 2,044,723 | -0.73(-0.21%) |
Jul 21, 2021 | 339.56 | 345.89 | 339.46 | 344.60 | 2,598,613 | +8.06(+2.40%) |
Jul 20, 2021 | 325.01 | 338.88 | 324.33 | 336.53 | 3,182,434 | +9.26(+2.83%) |
Jul 19, 2021 | 325.33 | 327.70 | 321.99 | 327.27 | 4,762,395 | -9.30(-2.76%) |
Jul 16, 2021 | 345.91 | 345.91 | 335.67 | 336.57 | 2,799,982 | -7.89(-2.29%) |
Jul 15, 2021 | 342.51 | 349.44 | 341.89 | 344.46 | 2,366,399 | -0.97(-0.28%) |
Jul 14, 2021 | 349.44 | 352.23 | 342.65 | 345.43 | 3,569,821 | -1.46(-0.42%) |
Jul 13, 2021 | 351.57 | 355.51 | 343.22 | 346.88 | 7,010,050 | -4.17(-1.19%) |
Jul 12, 2021 | 341.65 | 354.28 | 338.90 | 351.05 | 4,477,473 | +8.06(+2.35%) |
Jul 09, 2021 | 337.68 | 343.35 | 336.71 | 342.99 | 2,863,427 | +11.83(+3.57%) |
Jul 08, 2021 | 331.77 | 334.81 | 328.07 | 331.16 | 3,185,324 | -8.06(-2.37%) |
Jul 07, 2021 | 339.06 | 341.45 | 334.15 | 339.22 | 2,179,388 | -2.02(-0.59%) |
Jul 06, 2021 | 344.35 | 344.72 | 337.13 | 341.24 | 2,344,246 | -3.97(-1.15%) |
Jul 02, 2021 | 347.19 | 347.45 | 343.60 | 345.20 | 1,733,772 | -0.76(-0.22%) |