Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 361.89 | 361.89 | 351.27 | 352.59 | 2,859,403 | -6.40(-1.78%) |
Sep 29, 2021 | 364.39 | 365.98 | 358.44 | 358.99 | 2,095,582 | -4.30(-1.18%) |
Sep 28, 2021 | 373.50 | 377.01 | 362.25 | 363.29 | 2,796,604 | -9.62(-2.58%) |
Sep 27, 2021 | 369.89 | 374.01 | 368.59 | 372.90 | 2,989,002 | +8.36(+2.29%) |
Sep 24, 2021 | 364.19 | 366.07 | 362.45 | 364.55 | 1,918,794 | -0.94(-0.26%) |
Sep 23, 2021 | 364.12 | 367.24 | 362.06 | 365.49 | 2,699,311 | +5.96(+1.66%) |
Sep 22, 2021 | 355.17 | 363.09 | 354.16 | 359.53 | 3,205,381 | +8.98(+2.56%) |
Sep 21, 2021 | 355.22 | 355.83 | 348.91 | 350.55 | 2,546,167 | -2.14(-0.61%) |
Sep 20, 2021 | 352.39 | 355.23 | 347.43 | 352.68 | 4,107,339 | -12.43(-3.41%) |
Sep 17, 2021 | 369.65 | 372.30 | 362.66 | 365.12 | 4,122,567 | -4.87(-1.32%) |
Sep 16, 2021 | 377.30 | 378.66 | 368.31 | 369.99 | 3,090,471 | -4.91(-1.31%) |
Sep 15, 2021 | 371.22 | 376.45 | 369.55 | 374.90 | 3,436,530 | -1.62(-0.43%) |
Sep 14, 2021 | 382.69 | 388.95 | 375.67 | 376.52 | 3,506,772 | -5.19(-1.36%) |
Sep 13, 2021 | 379.99 | 381.82 | 376.62 | 381.72 | 1,932,597 | +5.39(+1.43%) |
Sep 10, 2021 | 380.54 | 382.21 | 376.03 | 376.33 | 2,099,369 | -1.03(-0.27%) |
Sep 09, 2021 | 377.44 | 381.36 | 376.36 | 377.35 | 2,599,895 | -0.39(-0.10%) |
Sep 08, 2021 | 381.68 | 383.32 | 377.46 | 377.75 | 1,764,870 | -4.96(-1.30%) |
Sep 07, 2021 | 383.34 | 386.82 | 382.07 | 382.71 | 1,670,129 | -0.92(-0.24%) |
Sep 03, 2021 | 386.14 | 387.18 | 382.97 | 383.63 | 1,473,275 | -2.98(-0.77%) |
Sep 02, 2021 | 387.17 | 389.48 | 384.87 | 386.61 | 2,012,877 | +0.78(+0.20%) |
Sep 01, 2021 | 385.36 | 388.11 | 382.70 | 385.82 | 1,801,416 | +0.14(+0.04%) |
Aug 31, 2021 | 384.38 | 386.94 | 381.25 | 385.68 | 2,099,095 | +1.78(+0.46%) |
Aug 30, 2021 | 389.80 | 390.55 | 383.08 | 383.90 | 2,367,815 | -5.65(-1.45%) |
Aug 27, 2021 | 383.14 | 389.70 | 382.88 | 389.55 | 2,342,922 | +6.76(+1.77%) |
Aug 26, 2021 | 386.02 | 390.52 | 381.64 | 382.80 | 2,236,620 | -0.66(-0.17%) |
Aug 25, 2021 | 380.47 | 386.76 | 379.57 | 383.45 | 1,987,116 | +4.23(+1.12%) |
Aug 24, 2021 | 374.61 | 380.24 | 373.78 | 379.22 | 2,108,960 | +6.60(+1.77%) |
Aug 23, 2021 | 373.03 | 375.08 | 370.35 | 372.62 | 2,000,860 | +5.18(+1.41%) |
Aug 20, 2021 | 363.38 | 367.98 | 362.92 | 367.44 | 1,736,844 | +2.13(+0.58%) |
Aug 19, 2021 | 366.26 | 369.17 | 362.84 | 365.31 | 2,415,028 | -4.85(-1.31%) |
Aug 18, 2021 | 373.69 | 376.95 | 369.97 | 370.16 | 2,356,597 | -5.73(-1.52%) |
Aug 17, 2021 | 374.84 | 379.03 | 371.46 | 375.89 | 2,237,632 | -3.14(-0.83%) |
Aug 16, 2021 | 379.62 | 379.62 | 373.27 | 379.03 | 1,714,121 | -2.25(-0.59%) |
Aug 13, 2021 | 386.13 | 386.95 | 378.87 | 381.28 | 2,133,218 | -3.92(-1.02%) |
Aug 12, 2021 | 384.62 | 388.56 | 381.08 | 385.20 | 2,497,737 | +1.03(+0.27%) |
Aug 11, 2021 | 379.44 | 384.90 | 377.83 | 384.17 | 3,232,001 | +5.50(+1.45%) |
Aug 10, 2021 | 371.39 | 381.14 | 370.81 | 378.68 | 3,394,724 | +7.51(+2.02%) |
Aug 09, 2021 | 368.11 | 375.55 | 365.32 | 371.17 | 3,575,646 | +1.85(+0.50%) |
Aug 06, 2021 | 360.96 | 370.22 | 360.73 | 369.32 | 3,939,900 | +12.62(+3.54%) |
Aug 05, 2021 | 352.85 | 356.71 | 352.67 | 356.70 | 1,706,151 | +5.98(+1.70%) |
Aug 04, 2021 | 351.30 | 355.18 | 348.78 | 350.73 | 1,709,803 | -2.32(-0.66%) |
Aug 03, 2021 | 352.94 | 353.93 | 345.07 | 353.05 | 1,609,855 | +2.01(+0.57%) |
Aug 02, 2021 | 349.16 | 359.15 | 348.77 | 351.03 | 2,566,757 | +3.07(+0.88%) |
Jul 30, 2021 | 349.53 | 352.67 | 346.27 | 347.96 | 1,589,093 | -2.48(-0.71%) |
Jul 29, 2021 | 349.96 | 352.26 | 347.90 | 350.44 | 1,396,293 | +3.08(+0.89%) |
Jul 28, 2021 | 348.82 | 350.34 | 345.60 | 347.36 | 1,797,924 | -0.57(-0.16%) |
Jul 27, 2021 | 345.75 | 348.20 | 342.71 | 347.92 | 1,928,126 | -0.98(-0.28%) |
Jul 26, 2021 | 346.38 | 349.63 | 346.32 | 348.91 | 1,679,451 | +1.72(+0.49%) |
Jul 23, 2021 | 347.69 | 350.86 | 344.71 | 347.19 | 1,839,152 | +1.24(+0.36%) |
Jul 22, 2021 | 345.57 | 346.86 | 341.99 | 345.95 | 2,032,423 | -0.73(-0.21%) |
Jul 21, 2021 | 341.61 | 347.98 | 341.51 | 346.68 | 2,582,981 | +8.11(+2.40%) |
Jul 20, 2021 | 326.97 | 340.94 | 326.30 | 338.57 | 3,163,291 | +9.32(+2.83%) |
Jul 19, 2021 | 327.30 | 329.69 | 323.94 | 329.25 | 4,733,748 | -9.36(-2.76%) |
Jul 16, 2021 | 348.01 | 348.01 | 337.70 | 338.61 | 2,783,139 | -7.94(-2.29%) |
Jul 15, 2021 | 344.58 | 351.55 | 343.96 | 346.54 | 2,352,165 | -0.97(-0.28%) |
Jul 14, 2021 | 351.55 | 354.36 | 344.72 | 347.51 | 3,548,347 | -1.47(-0.42%) |
Jul 13, 2021 | 353.70 | 357.66 | 345.30 | 348.98 | 6,967,883 | -4.19(-1.19%) |
Jul 12, 2021 | 343.72 | 356.43 | 340.95 | 353.18 | 4,450,539 | +8.11(+2.35%) |
Jul 09, 2021 | 339.72 | 345.43 | 338.74 | 345.06 | 2,846,202 | +11.90(+3.57%) |
Jul 08, 2021 | 333.78 | 336.83 | 330.06 | 333.17 | 3,166,164 | -8.10(-2.37%) |
Jul 07, 2021 | 341.11 | 343.51 | 336.17 | 341.27 | 2,166,278 | -2.03(-0.59%) |
Jul 06, 2021 | 346.43 | 346.80 | 339.17 | 343.30 | 2,330,145 | -3.99(-1.15%) |
Jul 02, 2021 | 349.29 | 349.56 | 345.68 | 347.29 | 1,723,343 | -0.77(-0.22%) |