Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 306.34 | 315.86 | 303.51 | 313.35 | 3,808,062 | +10.43(+3.44%) |
Sep 29, 2021 | 312.96 | 317.14 | 302.11 | 302.92 | 3,442,730 | -7.65(-2.46%) |
Sep 28, 2021 | 317.82 | 321.17 | 306.73 | 310.57 | 3,813,664 | -10.67(-3.32%) |
Sep 27, 2021 | 320.23 | 321.40 | 312.81 | 321.24 | 3,313,598 | -0.65(-0.20%) |
Sep 24, 2021 | 327.00 | 328.39 | 318.50 | 321.89 | 3,630,751 | -12.63(-3.78%) |
Sep 23, 2021 | 339.44 | 339.60 | 330.01 | 334.52 | 5,342,467 | +9.75(+3.00%) |
Sep 22, 2021 | 319.60 | 326.04 | 316.71 | 324.77 | 3,004,768 | +5.77(+1.81%) |
Sep 21, 2021 | 319.86 | 328.00 | 318.00 | 319.00 | 3,672,618 | +2.99(+0.95%) |
Sep 20, 2021 | 316.84 | 319.33 | 309.67 | 316.01 | 3,272,287 | -8.09(-2.50%) |
Sep 17, 2021 | 323.39 | 325.81 | 316.97 | 324.10 | 3,800,499 | +1.01(+0.31%) |
Sep 16, 2021 | 317.44 | 323.28 | 313.71 | 323.09 | 2,998,599 | +4.36(+1.37%) |
Sep 15, 2021 | 317.00 | 319.55 | 311.61 | 318.73 | 2,879,471 | +1.97(+0.62%) |
Sep 14, 2021 | 323.25 | 329.53 | 315.76 | 316.76 | 3,521,951 | -6.06(-1.88%) |
Sep 13, 2021 | 325.75 | 326.67 | 314.53 | 322.82 | 4,014,881 | -5.48(-1.67%) |
Sep 10, 2021 | 340.21 | 342.04 | 328.00 | 328.30 | 3,389,693 | -10.16(-3.00%) |
Sep 09, 2021 | 334.59 | 342.62 | 333.93 | 338.46 | 2,799,504 | +3.82(+1.14%) |
Sep 08, 2021 | 343.27 | 343.66 | 334.25 | 334.64 | 3,141,802 | -10.04(-2.91%) |
Sep 07, 2021 | 344.00 | 347.73 | 338.00 | 344.68 | 2,815,029 | +2.41(+0.70%) |
Sep 03, 2021 | 333.55 | 345.45 | 331.00 | 342.27 | 6,896,253 | -4.22(-1.22%) |
Sep 02, 2021 | 370.40 | 371.10 | 346.18 | 346.49 | 7,002,490 | -21.61(-5.87%) |
Sep 01, 2021 | 354.40 | 374.74 | 353.00 | 368.10 | 5,907,732 | +15.70(+4.46%) |
Aug 31, 2021 | 356.00 | 360.65 | 350.25 | 352.40 | 2,849,709 | -3.50(-0.98%) |
Aug 30, 2021 | 356.74 | 361.20 | 352.17 | 355.90 | 1,977,258 | -1.13(-0.32%) |
Aug 27, 2021 | 355.16 | 359.94 | 352.86 | 357.03 | 2,263,834 | +5.03(+1.43%) |
Aug 26, 2021 | 352.37 | 367.79 | 351.19 | 352.00 | 4,380,984 | -1.47(-0.42%) |
Aug 25, 2021 | 356.36 | 359.89 | 352.52 | 353.47 | 2,107,604 | -3.14(-0.88%) |
Aug 24, 2021 | 363.06 | 364.23 | 352.14 | 356.61 | 2,926,846 | -1.39(-0.39%) |
Aug 23, 2021 | 356.48 | 361.00 | 351.75 | 358.00 | 3,403,640 | +6.80(+1.94%) |
Aug 20, 2021 | 347.18 | 351.73 | 343.01 | 351.20 | 2,890,142 | +7.85(+2.29%) |
Aug 19, 2021 | 342.06 | 352.00 | 340.00 | 343.35 | 3,559,366 | -1.37(-0.40%) |
Aug 18, 2021 | 357.70 | 358.80 | 344.50 | 344.72 | 3,063,843 | -12.32(-3.45%) |
Aug 17, 2021 | 353.70 | 366.37 | 350.40 | 357.04 | 4,707,539 | +0.46(+0.13%) |
Aug 16, 2021 | 356.86 | 362.99 | 344.83 | 356.58 | 4,385,479 | -1.01(-0.28%) |
Aug 13, 2021 | 369.41 | 370.87 | 356.71 | 357.59 | 3,112,552 | -11.93(-3.23%) |
Aug 12, 2021 | 370.99 | 375.98 | 365.50 | 369.52 | 3,122,088 | +0.31(+0.08%) |
Aug 11, 2021 | 377.17 | 379.68 | 361.94 | 369.21 | 4,269,143 | -10.05(-2.65%) |
Aug 10, 2021 | 399.67 | 400.95 | 377.50 | 379.26 | 4,166,841 | -18.47(-4.64%) |
Aug 09, 2021 | 394.01 | 405.34 | 388.90 | 397.73 | 3,990,348 | +6.26(+1.60%) |
Aug 06, 2021 | 401.15 | 412.00 | 390.65 | 391.47 | 6,706,015 | -12.01(-2.98%) |
Aug 05, 2021 | 382.00 | 410.10 | 379.00 | 403.48 | 10,599,567 | -16.84(-4.01%) |
Aug 04, 2021 | 416.02 | 422.30 | 413.55 | 420.32 | 4,130,294 | +2.52(+0.60%) |
Aug 03, 2021 | 425.01 | 434.49 | 411.80 | 417.80 | 3,484,168 | -3.57(-0.85%) |
Aug 02, 2021 | 432.00 | 433.00 | 414.77 | 421.37 | 4,882,611 | -6.79(-1.59%) |
Jul 30, 2021 | 441.18 | 449.98 | 427.40 | 428.16 | 3,928,302 | -21.44(-4.77%) |
Jul 29, 2021 | 461.02 | 472.00 | 448.19 | 449.60 | 3,711,081 | -18.75(-4.00%) |
Jul 28, 2021 | 467.15 | 474.35 | 453.01 | 468.35 | 4,682,425 | +8.98(+1.95%) |
Jul 27, 2021 | 477.20 | 490.76 | 443.00 | 459.37 | 10,512,358 | -20.13(-4.20%) |
Jul 26, 2021 | 472.11 | 486.19 | 468.78 | 479.50 | 6,611,192 | +5.85(+1.24%) |
Jul 23, 2021 | 426.87 | 474.97 | 426.87 | 473.65 | 10,787,370 | +53.00(+12.60%) |
Jul 22, 2021 | 423.88 | 430.82 | 418.59 | 420.65 | 1,854,618 | -1.48(-0.35%) |
Jul 21, 2021 | 413.62 | 424.94 | 412.00 | 422.13 | 1,954,651 | +4.93(+1.18%) |
Jul 20, 2021 | 409.07 | 420.50 | 398.50 | 417.20 | 2,763,231 | +9.50(+2.33%) |
Jul 19, 2021 | 392.63 | 407.96 | 391.18 | 407.70 | 2,580,988 | +7.71(+1.93%) |
Jul 16, 2021 | 407.62 | 413.78 | 397.36 | 399.99 | 2,681,028 | -6.01(-1.48%) |
Jul 15, 2021 | 414.50 | 419.23 | 397.25 | 406.00 | 3,343,254 | -7.00(-1.69%) |
Jul 14, 2021 | 431.52 | 433.79 | 411.81 | 413.00 | 3,021,987 | -14.12(-3.31%) |
Jul 13, 2021 | 435.00 | 439.30 | 425.00 | 427.12 | 2,358,978 | -6.29(-1.45%) |
Jul 12, 2021 | 437.60 | 444.58 | 426.63 | 433.41 | 3,177,432 | +1.80(+0.42%) |
Jul 09, 2021 | 420.01 | 433.71 | 412.51 | 431.61 | 3,141,742 | +11.33(+2.70%) |
Jul 08, 2021 | 407.26 | 427.08 | 405.15 | 420.28 | 4,034,679 | +1.27(+0.30%) |
Jul 07, 2021 | 440.00 | 442.00 | 418.56 | 419.01 | 3,410,320 | -16.17(-3.72%) |
Jul 06, 2021 | 431.45 | 438.33 | 425.56 | 435.18 | 2,914,830 | +4.86(+1.13%) |
Jul 02, 2021 | 437.00 | 445.88 | 428.63 | 430.32 | 3,813,070 | -5.35(-1.23%) |