Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 351.66 | 353.11 | 345.37 | 345.48 | 680,132 | -4.19(-1.20%) |
Sep 29, 2021 | 347.77 | 351.73 | 345.98 | 349.67 | 525,928 | +3.82(+1.11%) |
Sep 28, 2021 | 354.63 | 356.15 | 343.46 | 345.85 | 721,717 | -12.37(-3.45%) |
Sep 27, 2021 | 364.41 | 364.41 | 355.80 | 358.22 | 502,035 | -7.85(-2.14%) |
Sep 24, 2021 | 365.62 | 368.34 | 363.19 | 366.07 | 346,683 | -0.63(-0.17%) |
Sep 23, 2021 | 361.13 | 367.23 | 361.13 | 366.70 | 498,876 | +6.36(+1.77%) |
Sep 22, 2021 | 362.26 | 362.26 | 357.18 | 360.34 | 345,046 | +0.91(+0.25%) |
Sep 21, 2021 | 360.77 | 361.85 | 358.94 | 359.42 | 373,338 | +0.50(+0.14%) |
Sep 20, 2021 | 356.07 | 360.49 | 355.48 | 358.93 | 724,565 | -1.04(-0.29%) |
Sep 17, 2021 | 367.36 | 368.43 | 358.78 | 359.97 | 1,296,019 | -10.05(-2.72%) |
Sep 16, 2021 | 370.33 | 372.32 | 369.76 | 370.02 | 474,276 | +0.51(+0.14%) |
Sep 15, 2021 | 371.32 | 372.86 | 366.53 | 369.51 | 430,397 | -0.33(-0.09%) |
Sep 14, 2021 | 370.48 | 371.89 | 368.26 | 369.84 | 361,896 | +0.95(+0.26%) |
Sep 13, 2021 | 374.81 | 376.50 | 364.38 | 368.89 | 354,879 | -3.27(-0.88%) |
Sep 10, 2021 | 374.44 | 375.34 | 370.71 | 372.16 | 364,549 | +0.03(+0.01%) |
Sep 09, 2021 | 372.63 | 375.07 | 371.24 | 372.13 | 511,298 | +0.54(+0.15%) |
Sep 08, 2021 | 371.64 | 373.67 | 369.70 | 371.58 | 786,347 | +0.17(+0.04%) |
Sep 07, 2021 | 377.23 | 377.23 | 369.19 | 371.42 | 449,249 | -3.52(-0.94%) |
Sep 03, 2021 | 373.77 | 376.14 | 372.48 | 374.94 | 346,824 | -0.29(-0.08%) |
Sep 02, 2021 | 373.77 | 375.89 | 371.47 | 375.23 | 434,655 | +3.48(+0.94%) |
Sep 01, 2021 | 370.00 | 373.31 | 367.59 | 371.75 | 385,423 | +1.30(+0.35%) |
Aug 31, 2021 | 371.11 | 372.35 | 369.13 | 370.44 | 561,383 | -0.31(-0.08%) |
Aug 30, 2021 | 368.05 | 373.16 | 368.04 | 370.76 | 302,343 | +3.15(+0.86%) |
Aug 27, 2021 | 365.76 | 369.01 | 365.21 | 367.60 | 347,045 | +2.41(+0.66%) |
Aug 26, 2021 | 365.60 | 367.60 | 364.50 | 365.19 | 354,250 | -1.00(-0.27%) |
Aug 25, 2021 | 366.75 | 367.28 | 363.37 | 366.19 | 313,069 | +0.05(+0.01%) |
Aug 24, 2021 | 370.44 | 370.63 | 364.37 | 366.14 | 467,656 | -2.69(-0.73%) |
Aug 23, 2021 | 366.54 | 372.12 | 366.54 | 368.83 | 640,831 | +2.62(+0.71%) |
Aug 20, 2021 | 365.20 | 367.75 | 362.92 | 366.21 | 611,888 | +1.83(+0.50%) |
Aug 19, 2021 | 361.28 | 365.61 | 358.99 | 364.38 | 500,331 | +1.21(+0.33%) |
Aug 18, 2021 | 371.47 | 371.92 | 362.89 | 363.18 | 632,777 | -7.72(-2.08%) |
Aug 17, 2021 | 371.43 | 372.85 | 369.24 | 370.90 | 497,350 | -2.50(-0.67%) |
Aug 16, 2021 | 368.78 | 373.49 | 366.95 | 373.39 | 397,985 | +3.68(+1.00%) |
Aug 13, 2021 | 369.32 | 370.88 | 368.61 | 369.71 | 421,460 | +1.67(+0.45%) |
Aug 12, 2021 | 367.89 | 369.18 | 365.47 | 368.04 | 423,193 | -1.04(-0.28%) |
Aug 11, 2021 | 371.23 | 371.51 | 367.84 | 369.08 | 486,976 | -0.34(-0.09%) |
Aug 10, 2021 | 372.15 | 372.95 | 367.45 | 369.42 | 377,210 | -2.01(-0.54%) |
Aug 09, 2021 | 374.77 | 376.40 | 370.55 | 371.43 | 525,975 | -2.48(-0.66%) |
Aug 06, 2021 | 375.65 | 377.64 | 369.93 | 373.91 | 542,721 | -1.82(-0.48%) |
Aug 05, 2021 | 374.19 | 376.42 | 371.93 | 375.73 | 638,485 | +3.96(+1.07%) |
Aug 04, 2021 | 368.63 | 373.95 | 365.81 | 371.76 | 748,183 | +3.51(+0.95%) |
Aug 03, 2021 | 369.08 | 369.08 | 363.46 | 368.26 | 535,679 | -0.07(-0.02%) |
Aug 02, 2021 | 367.69 | 370.45 | 365.37 | 368.32 | 786,498 | +3.13(+0.86%) |
Jul 30, 2021 | 365.57 | 367.18 | 364.53 | 365.20 | 922,881 | -1.27(-0.35%) |
Jul 29, 2021 | 366.95 | 370.35 | 363.53 | 366.47 | 816,197 | -1.23(-0.34%) |
Jul 28, 2021 | 370.39 | 371.71 | 366.22 | 367.70 | 892,174 | -2.32(-0.63%) |
Jul 27, 2021 | 369.15 | 371.07 | 366.50 | 370.02 | 639,483 | +1.15(+0.31%) |
Jul 26, 2021 | 369.32 | 370.12 | 363.97 | 368.88 | 574,706 | -2.01(-0.54%) |
Jul 23, 2021 | 370.91 | 373.47 | 370.08 | 370.89 | 607,700 | +0.63(+0.17%) |
Jul 22, 2021 | 368.05 | 370.40 | 367.11 | 370.26 | 594,201 | +2.15(+0.58%) |
Jul 21, 2021 | 366.29 | 370.06 | 366.29 | 368.11 | 794,052 | +1.64(+0.45%) |
Jul 20, 2021 | 361.71 | 368.41 | 360.37 | 366.47 | 581,100 | +5.32(+1.47%) |
Jul 19, 2021 | 364.74 | 367.07 | 358.78 | 361.15 | 893,647 | -5.95(-1.62%) |
Jul 16, 2021 | 364.75 | 368.97 | 364.43 | 367.10 | 587,530 | +3.12(+0.86%) |
Jul 15, 2021 | 363.92 | 365.75 | 361.66 | 363.98 | 508,393 | -0.83(-0.23%) |
Jul 14, 2021 | 364.78 | 365.22 | 362.47 | 364.81 | 391,268 | +0.58(+0.16%) |
Jul 13, 2021 | 364.48 | 367.08 | 361.86 | 364.23 | 421,260 | -0.04(-0.01%) |
Jul 12, 2021 | 365.71 | 366.45 | 361.30 | 364.26 | 458,854 | -0.53(-0.15%) |
Jul 09, 2021 | 364.62 | 365.84 | 361.68 | 364.80 | 650,457 | +1.16(+0.32%) |
Jul 08, 2021 | 362.25 | 365.20 | 359.81 | 363.64 | 584,170 | -2.27(-0.62%) |
Jul 07, 2021 | 360.59 | 366.74 | 359.92 | 365.92 | 553,595 | +6.51(+1.81%) |
Jul 06, 2021 | 358.71 | 360.06 | 354.76 | 359.41 | 504,727 | +2.14(+0.60%) |
Jul 02, 2021 | 355.92 | 357.96 | 354.68 | 357.27 | 386,594 | +2.46(+0.69%) |