Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 381.59 | 382.49 | 370.16 | 370.26 | 186,965 | -8.51(-2.25%) |
Sep 29, 2021 | 383.00 | 384.57 | 378.77 | 378.77 | 181,256 | -2.18(-0.57%) |
Sep 28, 2021 | 378.06 | 383.17 | 374.93 | 380.95 | 374,701 | +0.20(+0.05%) |
Sep 27, 2021 | 379.65 | 383.97 | 375.71 | 380.76 | 229,746 | -0.86(-0.22%) |
Sep 24, 2021 | 381.94 | 384.86 | 379.23 | 381.61 | 112,274 | -1.19(-0.31%) |
Sep 23, 2021 | 379.06 | 384.02 | 375.57 | 382.80 | 201,366 | +5.87(+1.56%) |
Sep 22, 2021 | 374.00 | 379.44 | 370.64 | 376.93 | 124,703 | +5.10(+1.37%) |
Sep 21, 2021 | 375.20 | 378.23 | 370.93 | 371.83 | 142,826 | -0.95(-0.26%) |
Sep 20, 2021 | 372.93 | 379.01 | 370.98 | 372.78 | 172,086 | -6.35(-1.68%) |
Sep 17, 2021 | 376.87 | 381.40 | 375.96 | 379.13 | 255,694 | -0.39(-0.10%) |
Sep 16, 2021 | 382.11 | 382.64 | 377.19 | 379.53 | 106,454 | -2.66(-0.69%) |
Sep 15, 2021 | 380.56 | 384.19 | 379.60 | 382.18 | 127,323 | +1.31(+0.34%) |
Sep 14, 2021 | 375.76 | 383.35 | 370.32 | 380.87 | 206,345 | +9.45(+2.54%) |
Sep 13, 2021 | 369.20 | 374.12 | 366.98 | 371.42 | 232,630 | +5.22(+1.43%) |
Sep 10, 2021 | 380.33 | 381.74 | 365.84 | 366.20 | 295,160 | -12.76(-3.37%) |
Sep 09, 2021 | 392.33 | 394.06 | 377.91 | 378.97 | 413,823 | -14.46(-3.68%) |
Sep 08, 2021 | 392.51 | 399.12 | 391.68 | 393.43 | 207,203 | +0.95(+0.24%) |
Sep 07, 2021 | 390.74 | 394.13 | 387.82 | 392.48 | 316,004 | +0.70(+0.18%) |
Sep 03, 2021 | 396.46 | 398.78 | 391.37 | 391.78 | 262,432 | -6.08(-1.53%) |
Sep 02, 2021 | 393.41 | 398.84 | 389.77 | 397.86 | 263,928 | +6.93(+1.77%) |
Sep 01, 2021 | 391.65 | 393.32 | 388.19 | 390.92 | 185,685 | +2.06(+0.53%) |
Aug 31, 2021 | 386.64 | 392.69 | 385.85 | 388.86 | 345,348 | +2.83(+0.73%) |
Aug 30, 2021 | 381.93 | 387.15 | 381.93 | 386.03 | 174,688 | +4.29(+1.12%) |
Aug 27, 2021 | 381.69 | 386.20 | 380.62 | 381.74 | 140,833 | +2.22(+0.59%) |
Aug 26, 2021 | 377.83 | 380.15 | 376.89 | 379.52 | 216,419 | +0.67(+0.18%) |
Aug 25, 2021 | 378.53 | 380.58 | 375.09 | 378.85 | 122,733 | -0.88(-0.23%) |
Aug 24, 2021 | 375.25 | 384.46 | 375.25 | 379.72 | 208,849 | +3.68(+0.98%) |
Aug 23, 2021 | 372.39 | 378.36 | 371.94 | 376.05 | 453,890 | +5.27(+1.42%) |
Aug 20, 2021 | 369.79 | 373.30 | 368.55 | 370.77 | 148,420 | +1.21(+0.33%) |
Aug 19, 2021 | 362.90 | 371.42 | 362.90 | 369.57 | 168,980 | +3.81(+1.04%) |
Aug 18, 2021 | 372.82 | 372.89 | 365.40 | 365.75 | 213,848 | -6.27(-1.69%) |
Aug 17, 2021 | 364.73 | 373.84 | 362.89 | 372.02 | 260,303 | +5.89(+1.61%) |
Aug 16, 2021 | 360.19 | 367.10 | 358.46 | 366.13 | 210,186 | +6.17(+1.71%) |
Aug 13, 2021 | 354.47 | 360.57 | 353.57 | 359.97 | 187,285 | +4.69(+1.32%) |
Aug 12, 2021 | 357.55 | 360.26 | 354.38 | 355.28 | 220,921 | -2.37(-0.66%) |
Aug 11, 2021 | 354.86 | 359.92 | 354.19 | 357.65 | 244,626 | +3.69(+1.04%) |
Aug 10, 2021 | 368.57 | 370.38 | 353.54 | 353.95 | 559,668 | -14.56(-3.95%) |
Aug 09, 2021 | 374.81 | 374.81 | 367.69 | 368.51 | 162,007 | -5.66(-1.51%) |
Aug 06, 2021 | 371.89 | 375.68 | 369.38 | 374.17 | 202,050 | +2.99(+0.80%) |
Aug 05, 2021 | 366.34 | 372.45 | 363.53 | 371.18 | 290,578 | +4.35(+1.19%) |
Aug 04, 2021 | 375.69 | 376.97 | 366.24 | 366.83 | 332,315 | -11.35(-3.00%) |
Aug 03, 2021 | 384.09 | 384.09 | 376.54 | 378.18 | 256,760 | -6.22(-1.62%) |
Aug 02, 2021 | 392.15 | 392.15 | 383.49 | 384.40 | 214,226 | -6.03(-1.54%) |
Jul 30, 2021 | 388.47 | 394.09 | 386.65 | 390.43 | 258,904 | +1.40(+0.36%) |
Jul 29, 2021 | 398.82 | 398.82 | 383.45 | 389.02 | 351,217 | -3.17(-0.81%) |
Jul 28, 2021 | 396.46 | 398.76 | 391.49 | 392.20 | 317,313 | -3.01(-0.76%) |
Jul 27, 2021 | 391.06 | 398.23 | 390.42 | 395.20 | 395,225 | +4.52(+1.16%) |
Jul 26, 2021 | 389.21 | 392.54 | 385.85 | 390.68 | 261,000 | -0.22(-0.06%) |
Jul 23, 2021 | 389.06 | 391.33 | 386.09 | 390.90 | 239,608 | +4.67(+1.21%) |
Jul 22, 2021 | 385.14 | 387.37 | 381.95 | 386.23 | 282,011 | +2.23(+0.58%) |
Jul 21, 2021 | 383.53 | 385.07 | 379.89 | 384.00 | 305,161 | +4.66(+1.23%) |
Jul 20, 2021 | 369.27 | 384.23 | 369.27 | 379.35 | 462,652 | +10.86(+2.95%) |
Jul 19, 2021 | 374.47 | 378.66 | 364.35 | 368.49 | 605,473 | -14.95(-3.90%) |
Jul 16, 2021 | 370.12 | 384.16 | 369.36 | 383.44 | 695,345 | +13.87(+3.75%) |
Jul 15, 2021 | 390.01 | 391.28 | 357.82 | 369.57 | 1,890,646 | -40.33(-9.84%) |
Jul 14, 2021 | 410.86 | 413.38 | 409.31 | 409.90 | 423,088 | -1.48(-0.36%) |
Jul 13, 2021 | 411.98 | 414.05 | 408.23 | 411.38 | 339,635 | -1.64(-0.40%) |
Jul 12, 2021 | 414.58 | 416.87 | 411.70 | 413.02 | 401,646 | -2.35(-0.57%) |
Jul 09, 2021 | 416.70 | 420.81 | 413.42 | 415.37 | 708,834 | +0.31(+0.07%) |
Jul 08, 2021 | 410.25 | 415.30 | 404.29 | 415.07 | 473,013 | +0.90(+0.22%) |
Jul 07, 2021 | 407.53 | 415.09 | 405.58 | 414.16 | 241,113 | +8.82(+2.18%) |
Jul 06, 2021 | 400.52 | 405.49 | 400.14 | 405.34 | 273,456 | +2.56(+0.64%) |
Jul 02, 2021 | 400.66 | 403.56 | 398.51 | 402.78 | 145,047 | +3.10(+0.78%) |