Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 381.62 | 382.52 | 370.19 | 370.29 | 186,949 | -8.51(-2.25%) |
Sep 29, 2021 | 383.03 | 384.60 | 378.80 | 378.80 | 181,241 | -2.18(-0.57%) |
Sep 28, 2021 | 378.09 | 383.20 | 374.96 | 380.98 | 374,670 | +0.20(+0.05%) |
Sep 27, 2021 | 379.69 | 384.00 | 375.74 | 380.79 | 229,727 | -0.86(-0.22%) |
Sep 24, 2021 | 381.97 | 384.89 | 379.26 | 381.64 | 112,265 | -1.19(-0.31%) |
Sep 23, 2021 | 379.10 | 384.05 | 375.61 | 382.83 | 201,349 | +5.87(+1.56%) |
Sep 22, 2021 | 374.03 | 379.47 | 370.67 | 376.96 | 124,693 | +5.10(+1.37%) |
Sep 21, 2021 | 375.23 | 378.26 | 370.96 | 371.86 | 142,814 | -0.95(-0.26%) |
Sep 20, 2021 | 372.96 | 379.05 | 371.01 | 372.81 | 172,072 | -6.35(-1.68%) |
Sep 17, 2021 | 376.90 | 381.44 | 375.99 | 379.17 | 255,673 | -0.39(-0.10%) |
Sep 16, 2021 | 382.14 | 382.68 | 377.22 | 379.56 | 106,445 | -2.66(-0.69%) |
Sep 15, 2021 | 380.59 | 384.22 | 379.63 | 382.21 | 127,313 | +1.31(+0.34%) |
Sep 14, 2021 | 375.79 | 383.38 | 370.35 | 380.90 | 206,328 | +9.45(+2.54%) |
Sep 13, 2021 | 369.23 | 374.15 | 367.00 | 371.45 | 232,611 | +5.22(+1.43%) |
Sep 10, 2021 | 380.36 | 381.77 | 365.87 | 366.23 | 295,136 | -12.76(-3.37%) |
Sep 09, 2021 | 392.36 | 394.09 | 377.94 | 379.00 | 413,789 | -14.47(-3.68%) |
Sep 08, 2021 | 392.54 | 399.15 | 391.71 | 393.46 | 207,185 | +0.95(+0.24%) |
Sep 07, 2021 | 390.77 | 394.16 | 387.85 | 392.51 | 315,978 | +0.70(+0.18%) |
Sep 03, 2021 | 396.49 | 398.81 | 391.40 | 391.81 | 262,410 | -6.08(-1.53%) |
Sep 02, 2021 | 393.44 | 398.87 | 389.81 | 397.89 | 263,906 | +6.93(+1.77%) |
Sep 01, 2021 | 391.68 | 393.36 | 388.22 | 390.95 | 185,670 | +2.06(+0.53%) |
Aug 31, 2021 | 386.67 | 392.73 | 385.88 | 388.89 | 345,319 | +2.83(+0.73%) |
Aug 30, 2021 | 381.96 | 387.18 | 381.96 | 386.06 | 174,673 | +4.29(+1.12%) |
Aug 27, 2021 | 381.72 | 386.24 | 380.65 | 381.77 | 140,821 | +2.22(+0.59%) |
Aug 26, 2021 | 377.86 | 380.18 | 376.92 | 379.55 | 216,402 | +0.67(+0.18%) |
Aug 25, 2021 | 378.56 | 380.62 | 375.12 | 378.88 | 122,723 | -0.88(-0.23%) |
Aug 24, 2021 | 375.28 | 384.50 | 375.28 | 379.75 | 208,832 | +3.68(+0.98%) |
Aug 23, 2021 | 372.42 | 378.39 | 371.98 | 376.08 | 453,852 | +5.27(+1.42%) |
Aug 20, 2021 | 369.82 | 373.33 | 368.58 | 370.81 | 148,408 | +1.21(+0.33%) |
Aug 19, 2021 | 362.93 | 371.45 | 362.93 | 369.60 | 168,967 | +3.81(+1.04%) |
Aug 18, 2021 | 372.85 | 372.93 | 365.43 | 365.78 | 213,831 | -6.27(-1.69%) |
Aug 17, 2021 | 364.76 | 373.87 | 362.92 | 372.06 | 260,281 | +5.89(+1.61%) |
Aug 16, 2021 | 360.23 | 367.13 | 358.49 | 366.16 | 210,169 | +6.17(+1.71%) |
Aug 13, 2021 | 354.50 | 360.60 | 353.60 | 360.00 | 187,270 | +4.69(+1.32%) |
Aug 12, 2021 | 357.58 | 360.29 | 354.41 | 355.31 | 220,903 | -2.37(-0.66%) |
Aug 11, 2021 | 354.88 | 359.94 | 354.22 | 357.68 | 244,606 | +3.69(+1.04%) |
Aug 10, 2021 | 368.60 | 370.41 | 353.57 | 353.98 | 559,622 | -14.56(-3.95%) |
Aug 09, 2021 | 374.84 | 374.84 | 367.72 | 368.54 | 161,993 | -5.66(-1.51%) |
Aug 06, 2021 | 371.92 | 375.71 | 369.42 | 374.20 | 202,034 | +2.99(+0.80%) |
Aug 05, 2021 | 366.37 | 372.48 | 363.56 | 371.21 | 290,554 | +4.35(+1.19%) |
Aug 04, 2021 | 375.72 | 377.00 | 366.27 | 366.86 | 332,288 | -11.35(-3.00%) |
Aug 03, 2021 | 384.12 | 384.12 | 376.57 | 378.21 | 256,739 | -6.22(-1.62%) |
Aug 02, 2021 | 392.18 | 392.18 | 383.52 | 384.43 | 214,208 | -6.03(-1.54%) |
Jul 30, 2021 | 388.50 | 394.12 | 386.68 | 390.46 | 258,883 | +1.40(+0.36%) |
Jul 29, 2021 | 398.85 | 398.85 | 383.49 | 389.06 | 351,188 | -3.17(-0.81%) |
Jul 28, 2021 | 396.49 | 398.79 | 391.52 | 392.23 | 317,287 | -3.01(-0.76%) |
Jul 27, 2021 | 391.09 | 398.26 | 390.45 | 395.24 | 395,192 | +4.52(+1.16%) |
Jul 26, 2021 | 389.24 | 392.57 | 385.88 | 390.72 | 260,978 | -0.22(-0.06%) |
Jul 23, 2021 | 389.10 | 391.36 | 386.12 | 390.93 | 239,588 | +4.67(+1.21%) |
Jul 22, 2021 | 385.17 | 387.40 | 381.99 | 386.26 | 281,988 | +2.23(+0.58%) |
Jul 21, 2021 | 383.56 | 385.11 | 379.92 | 384.04 | 305,136 | +4.66(+1.23%) |
Jul 20, 2021 | 369.30 | 384.26 | 369.30 | 379.38 | 462,613 | +10.86(+2.95%) |
Jul 19, 2021 | 374.50 | 378.69 | 364.38 | 368.52 | 605,423 | -14.95(-3.90%) |
Jul 16, 2021 | 370.15 | 384.19 | 369.39 | 383.48 | 695,288 | +13.87(+3.75%) |
Jul 15, 2021 | 390.04 | 391.31 | 357.85 | 369.60 | 1,890,490 | -40.33(-9.84%) |
Jul 14, 2021 | 410.89 | 413.41 | 409.34 | 409.93 | 423,053 | -1.48(-0.36%) |
Jul 13, 2021 | 412.01 | 414.09 | 408.26 | 411.42 | 339,607 | -1.64(-0.40%) |
Jul 12, 2021 | 414.62 | 416.91 | 411.73 | 413.06 | 401,613 | -2.35(-0.57%) |
Jul 09, 2021 | 416.73 | 420.84 | 413.45 | 415.40 | 708,776 | +0.30(+0.07%) |
Jul 08, 2021 | 410.29 | 415.34 | 404.32 | 415.10 | 472,974 | +0.90(+0.22%) |
Jul 07, 2021 | 407.56 | 415.12 | 405.61 | 414.20 | 241,093 | +8.82(+2.18%) |
Jul 06, 2021 | 400.55 | 405.53 | 400.18 | 405.37 | 273,434 | +2.56(+0.64%) |
Jul 02, 2021 | 400.70 | 403.60 | 398.55 | 402.81 | 145,035 | +3.11(+0.78%) |