Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 380.12 | 380.45 | 370.26 | 370.50 | 480,995 | -8.37(-2.21%) |
Sep 29, 2021 | 382.86 | 388.56 | 374.59 | 378.87 | 489,042 | +3.11(+0.83%) |
Sep 28, 2021 | 382.41 | 383.33 | 374.83 | 375.76 | 492,626 | -9.07(-2.36%) |
Sep 27, 2021 | 388.72 | 393.02 | 384.02 | 384.84 | 405,286 | -5.92(-1.51%) |
Sep 24, 2021 | 387.71 | 391.68 | 387.20 | 390.75 | 252,384 | -0.30(-0.08%) |
Sep 23, 2021 | 386.29 | 392.09 | 385.16 | 391.06 | 247,796 | +5.43(+1.41%) |
Sep 22, 2021 | 386.45 | 387.72 | 381.16 | 385.62 | 303,697 | +2.82(+0.74%) |
Sep 21, 2021 | 384.18 | 386.49 | 381.13 | 382.80 | 351,075 | -0.29(-0.08%) |
Sep 20, 2021 | 378.80 | 383.55 | 376.93 | 383.09 | 541,696 | +0.72(+0.19%) |
Sep 17, 2021 | 387.97 | 389.18 | 381.36 | 382.37 | 1,282,229 | -6.51(-1.67%) |
Sep 16, 2021 | 388.12 | 389.67 | 384.99 | 388.88 | 278,902 | +0.77(+0.20%) |
Sep 15, 2021 | 385.76 | 389.32 | 384.46 | 388.12 | 466,027 | +2.59(+0.67%) |
Sep 14, 2021 | 398.18 | 398.18 | 384.97 | 385.53 | 691,002 | -10.15(-2.57%) |
Sep 13, 2021 | 396.61 | 398.86 | 393.23 | 395.68 | 767,995 | +2.74(+0.70%) |
Sep 10, 2021 | 390.98 | 398.34 | 390.17 | 392.93 | 445,436 | +3.55(+0.91%) |
Sep 09, 2021 | 388.50 | 390.75 | 386.97 | 389.38 | 306,683 | +1.71(+0.44%) |
Sep 08, 2021 | 380.91 | 387.79 | 379.84 | 387.67 | 228,658 | +6.71(+1.76%) |
Sep 07, 2021 | 383.71 | 385.43 | 380.61 | 380.96 | 257,760 | -4.98(-1.29%) |
Sep 03, 2021 | 384.81 | 387.47 | 384.15 | 385.94 | 343,807 | +0.15(+0.04%) |
Sep 02, 2021 | 387.93 | 388.51 | 382.97 | 385.80 | 313,921 | +0.26(+0.07%) |
Sep 01, 2021 | 386.24 | 388.04 | 383.43 | 385.54 | 230,011 | +0.33(+0.09%) |
Aug 31, 2021 | 383.85 | 385.40 | 380.97 | 385.21 | 364,832 | +2.18(+0.57%) |
Aug 30, 2021 | 380.98 | 384.79 | 379.31 | 383.03 | 256,459 | +1.79(+0.47%) |
Aug 27, 2021 | 380.47 | 384.46 | 377.75 | 381.24 | 212,628 | +1.58(+0.42%) |
Aug 26, 2021 | 381.64 | 381.64 | 378.74 | 379.66 | 169,720 | -2.03(-0.53%) |
Aug 25, 2021 | 379.96 | 382.39 | 379.05 | 381.69 | 234,449 | +1.23(+0.32%) |
Aug 24, 2021 | 382.18 | 382.74 | 379.53 | 380.47 | 219,716 | -1.00(-0.26%) |
Aug 23, 2021 | 382.28 | 384.36 | 380.22 | 381.47 | 242,957 | +0.12(+0.03%) |
Aug 20, 2021 | 382.26 | 384.46 | 378.65 | 381.35 | 443,421 | +0.42(+0.11%) |
Aug 19, 2021 | 376.44 | 382.80 | 375.66 | 380.93 | 458,242 | +3.05(+0.81%) |
Aug 18, 2021 | 382.49 | 384.16 | 377.61 | 377.89 | 372,762 | -5.78(-1.51%) |
Aug 17, 2021 | 381.15 | 384.09 | 378.51 | 383.67 | 279,288 | +0.75(+0.20%) |
Aug 16, 2021 | 378.29 | 384.24 | 377.18 | 382.92 | 699,925 | +3.90(+1.03%) |
Aug 13, 2021 | 377.89 | 379.69 | 375.28 | 379.02 | 193,632 | +0.74(+0.20%) |
Aug 12, 2021 | 377.65 | 378.72 | 374.30 | 378.28 | 277,467 | -0.52(-0.14%) |
Aug 11, 2021 | 380.67 | 380.67 | 374.85 | 378.79 | 340,201 | -0.61(-0.16%) |
Aug 10, 2021 | 381.20 | 382.46 | 378.68 | 379.40 | 256,625 | -1.65(-0.43%) |
Aug 09, 2021 | 379.88 | 381.54 | 378.36 | 381.04 | 303,813 | +1.12(+0.29%) |
Aug 06, 2021 | 381.11 | 382.45 | 378.44 | 379.93 | 336,892 | -0.75(-0.20%) |
Aug 05, 2021 | 377.19 | 380.83 | 374.85 | 380.68 | 456,651 | +4.14(+1.10%) |
Aug 04, 2021 | 378.17 | 379.92 | 375.18 | 376.54 | 425,427 | -2.53(-0.67%) |
Aug 03, 2021 | 379.18 | 379.99 | 374.98 | 379.07 | 828,741 | +1.02(+0.27%) |
Aug 02, 2021 | 381.25 | 384.74 | 377.36 | 378.05 | 358,031 | -4.67(-1.22%) |
Jul 30, 2021 | 380.24 | 383.37 | 379.67 | 382.72 | 456,339 | +1.01(+0.26%) |
Jul 29, 2021 | 382.25 | 384.86 | 379.44 | 381.71 | 445,833 | +2.69(+0.71%) |
Jul 28, 2021 | 379.62 | 382.01 | 377.85 | 379.02 | 311,568 | +1.47(+0.39%) |
Jul 27, 2021 | 372.79 | 381.06 | 371.78 | 377.56 | 347,044 | +0.06(+0.02%) |
Jul 26, 2021 | 382.24 | 384.27 | 375.30 | 377.50 | 442,070 | -6.35(-1.65%) |
Jul 23, 2021 | 380.61 | 384.35 | 378.99 | 383.85 | 355,676 | +4.15(+1.09%) |
Jul 22, 2021 | 381.15 | 381.15 | 377.91 | 379.70 | 276,100 | -1.06(-0.28%) |
Jul 21, 2021 | 378.38 | 381.03 | 376.82 | 380.76 | 335,054 | +2.87(+0.76%) |
Jul 20, 2021 | 368.02 | 379.73 | 367.46 | 377.89 | 532,900 | +10.31(+2.81%) |
Jul 19, 2021 | 371.87 | 375.96 | 364.41 | 367.58 | 824,657 | -7.42(-1.98%) |
Jul 16, 2021 | 362.29 | 376.60 | 362.29 | 375.00 | 793,841 | +16.57(+4.62%) |
Jul 15, 2021 | 364.10 | 367.32 | 354.43 | 358.42 | 1,186,058 | -9.52(-2.59%) |
Jul 14, 2021 | 370.50 | 371.45 | 366.08 | 367.94 | 1,081,316 | -1.97(-0.53%) |
Jul 13, 2021 | 380.68 | 380.68 | 369.29 | 369.91 | 1,199,448 | -10.77(-2.83%) |
Jul 12, 2021 | 376.05 | 380.85 | 376.01 | 380.68 | 253,952 | +3.64(+0.97%) |
Jul 09, 2021 | 378.33 | 378.33 | 372.63 | 377.03 | 260,195 | +1.48(+0.39%) |
Jul 08, 2021 | 374.00 | 378.91 | 373.50 | 375.56 | 390,861 | -2.73(-0.72%) |
Jul 07, 2021 | 372.24 | 378.83 | 371.61 | 378.29 | 310,129 | +6.63(+1.78%) |
Jul 06, 2021 | 372.83 | 373.47 | 366.92 | 371.65 | 469,635 | -0.70(-0.19%) |
Jul 02, 2021 | 370.77 | 373.48 | 369.86 | 372.35 | 553,781 | +2.50(+0.68%) |