Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 351.65 | 353.10 | 345.36 | 345.47 | 680,151 | -4.19(-1.20%) |
Sep 29, 2021 | 347.76 | 351.72 | 345.97 | 349.66 | 525,943 | +3.82(+1.11%) |
Sep 28, 2021 | 354.62 | 356.14 | 343.45 | 345.84 | 721,738 | -12.37(-3.45%) |
Sep 27, 2021 | 364.40 | 364.40 | 355.79 | 358.20 | 502,050 | -7.85(-2.14%) |
Sep 24, 2021 | 365.61 | 368.33 | 363.18 | 366.06 | 346,693 | -0.63(-0.17%) |
Sep 23, 2021 | 361.12 | 367.22 | 361.12 | 366.69 | 498,890 | +6.36(+1.77%) |
Sep 22, 2021 | 362.25 | 362.25 | 357.17 | 360.33 | 345,056 | +0.91(+0.25%) |
Sep 21, 2021 | 360.76 | 361.84 | 358.93 | 359.41 | 373,349 | +0.50(+0.14%) |
Sep 20, 2021 | 356.06 | 360.48 | 355.47 | 358.92 | 724,585 | -1.04(-0.29%) |
Sep 17, 2021 | 367.35 | 368.42 | 358.77 | 359.96 | 1,296,056 | -10.05(-2.72%) |
Sep 16, 2021 | 370.32 | 372.31 | 369.75 | 370.01 | 474,290 | +0.51(+0.14%) |
Sep 15, 2021 | 371.31 | 372.85 | 366.52 | 369.50 | 430,409 | -0.33(-0.09%) |
Sep 14, 2021 | 370.47 | 371.88 | 368.25 | 369.83 | 361,906 | +0.95(+0.26%) |
Sep 13, 2021 | 374.80 | 376.49 | 364.37 | 368.88 | 354,889 | -3.27(-0.88%) |
Sep 10, 2021 | 374.43 | 375.33 | 370.70 | 372.15 | 364,560 | +0.03(+0.01%) |
Sep 09, 2021 | 372.62 | 375.06 | 371.23 | 372.12 | 511,313 | +0.55(+0.15%) |
Sep 08, 2021 | 371.63 | 373.65 | 369.69 | 371.57 | 786,370 | +0.17(+0.04%) |
Sep 07, 2021 | 377.21 | 377.21 | 369.18 | 371.41 | 449,262 | -3.52(-0.94%) |
Sep 03, 2021 | 373.76 | 376.12 | 372.47 | 374.93 | 346,834 | -0.29(-0.08%) |
Sep 02, 2021 | 373.76 | 375.88 | 371.46 | 375.22 | 434,668 | +3.48(+0.94%) |
Sep 01, 2021 | 369.99 | 373.30 | 367.58 | 371.74 | 385,434 | +1.30(+0.35%) |
Aug 31, 2021 | 371.10 | 372.34 | 369.12 | 370.43 | 561,399 | -0.31(-0.08%) |
Aug 30, 2021 | 368.04 | 373.15 | 368.03 | 370.75 | 302,352 | +3.15(+0.86%) |
Aug 27, 2021 | 365.75 | 369.00 | 365.20 | 367.59 | 347,055 | +2.41(+0.66%) |
Aug 26, 2021 | 365.59 | 367.59 | 364.49 | 365.18 | 354,260 | -1.00(-0.27%) |
Aug 25, 2021 | 366.74 | 367.27 | 363.36 | 366.18 | 313,078 | +0.05(+0.01%) |
Aug 24, 2021 | 370.43 | 370.62 | 364.36 | 366.13 | 467,669 | -2.69(-0.73%) |
Aug 23, 2021 | 366.53 | 372.11 | 366.53 | 368.82 | 640,849 | +2.62(+0.71%) |
Aug 20, 2021 | 365.19 | 367.74 | 362.91 | 366.20 | 611,906 | +1.83(+0.50%) |
Aug 19, 2021 | 361.27 | 365.60 | 358.98 | 364.37 | 500,345 | +1.21(+0.33%) |
Aug 18, 2021 | 371.46 | 371.91 | 362.88 | 363.17 | 632,796 | -7.72(-2.08%) |
Aug 17, 2021 | 371.42 | 372.84 | 369.23 | 370.89 | 497,365 | -2.50(-0.67%) |
Aug 16, 2021 | 368.77 | 373.48 | 366.94 | 373.38 | 397,996 | +3.68(+1.00%) |
Aug 13, 2021 | 369.31 | 370.87 | 368.60 | 369.70 | 421,472 | +1.67(+0.45%) |
Aug 12, 2021 | 367.88 | 369.17 | 365.46 | 368.03 | 423,205 | -1.04(-0.28%) |
Aug 11, 2021 | 371.22 | 371.50 | 367.83 | 369.07 | 486,990 | -0.34(-0.09%) |
Aug 10, 2021 | 372.14 | 372.94 | 367.44 | 369.41 | 377,221 | -2.01(-0.54%) |
Aug 09, 2021 | 374.76 | 376.38 | 370.54 | 371.42 | 525,990 | -2.48(-0.66%) |
Aug 06, 2021 | 375.64 | 377.63 | 369.92 | 373.90 | 542,737 | -1.82(-0.48%) |
Aug 05, 2021 | 374.18 | 376.40 | 371.92 | 375.71 | 638,504 | +3.96(+1.07%) |
Aug 04, 2021 | 368.62 | 373.94 | 365.79 | 371.75 | 748,204 | +3.51(+0.95%) |
Aug 03, 2021 | 369.07 | 369.07 | 363.45 | 368.25 | 535,694 | -0.07(-0.02%) |
Aug 02, 2021 | 367.68 | 370.44 | 365.36 | 368.31 | 786,520 | +3.13(+0.86%) |
Jul 30, 2021 | 365.56 | 367.17 | 364.52 | 365.19 | 922,908 | -1.27(-0.35%) |
Jul 29, 2021 | 366.94 | 370.33 | 363.52 | 366.46 | 816,221 | -1.23(-0.34%) |
Jul 28, 2021 | 370.38 | 371.70 | 366.21 | 367.69 | 892,200 | -2.32(-0.63%) |
Jul 27, 2021 | 369.14 | 371.06 | 366.49 | 370.01 | 639,501 | +1.15(+0.31%) |
Jul 26, 2021 | 369.31 | 370.11 | 363.96 | 368.87 | 574,722 | -2.01(-0.54%) |
Jul 23, 2021 | 370.90 | 373.46 | 370.07 | 370.88 | 607,717 | +0.63(+0.17%) |
Jul 22, 2021 | 368.04 | 370.39 | 367.10 | 370.25 | 594,218 | +2.15(+0.58%) |
Jul 21, 2021 | 366.27 | 370.05 | 366.27 | 368.10 | 794,075 | +1.64(+0.45%) |
Jul 20, 2021 | 361.70 | 368.40 | 360.36 | 366.46 | 581,116 | +5.32(+1.47%) |
Jul 19, 2021 | 364.73 | 367.06 | 358.77 | 361.14 | 893,673 | -5.95(-1.62%) |
Jul 16, 2021 | 364.74 | 368.95 | 364.42 | 367.09 | 587,547 | +3.12(+0.86%) |
Jul 15, 2021 | 363.90 | 365.74 | 361.65 | 363.97 | 508,407 | -0.82(-0.23%) |
Jul 14, 2021 | 364.77 | 365.21 | 362.46 | 364.80 | 391,279 | +0.58(+0.16%) |
Jul 13, 2021 | 364.47 | 367.07 | 361.85 | 364.22 | 421,273 | -0.04(-0.01%) |
Jul 12, 2021 | 365.70 | 366.44 | 361.29 | 364.25 | 458,868 | -0.53(-0.15%) |
Jul 09, 2021 | 364.60 | 365.83 | 361.67 | 364.79 | 650,476 | +1.16(+0.32%) |
Jul 08, 2021 | 362.23 | 365.19 | 359.80 | 363.63 | 584,187 | -2.27(-0.62%) |
Jul 07, 2021 | 360.58 | 366.73 | 359.91 | 365.91 | 553,611 | +6.51(+1.81%) |
Jul 06, 2021 | 358.70 | 360.04 | 354.75 | 359.40 | 504,742 | +2.14(+0.60%) |
Jul 02, 2021 | 355.91 | 357.95 | 354.67 | 357.26 | 386,606 | +2.46(+0.69%) |