Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 386.28 | 388.20 | 375.66 | 375.93 | 3,929,466 | -9.30(-2.41%) |
Sep 29, 2021 | 381.96 | 386.62 | 380.80 | 385.24 | 2,137,384 | +1.72(+0.45%) |
Sep 28, 2021 | 387.34 | 388.69 | 381.98 | 383.51 | 3,237,813 | -6.40(-1.64%) |
Sep 27, 2021 | 392.38 | 396.53 | 389.65 | 389.91 | 2,710,881 | -1.74(-0.44%) |
Sep 24, 2021 | 391.52 | 392.43 | 389.88 | 391.65 | 2,027,223 | -0.91(-0.23%) |
Sep 23, 2021 | 394.27 | 399.13 | 392.07 | 392.57 | 2,787,050 | -0.64(-0.16%) |
Sep 22, 2021 | 389.60 | 396.39 | 389.60 | 393.21 | 3,772,392 | -3.50(-0.88%) |
Sep 21, 2021 | 399.28 | 402.91 | 396.59 | 396.71 | 2,475,996 | -0.35(-0.09%) |
Sep 20, 2021 | 401.12 | 403.41 | 393.23 | 397.06 | 2,910,071 | -7.18(-1.78%) |
Sep 17, 2021 | 399.25 | 405.13 | 399.25 | 404.24 | 4,712,810 | +3.19(+0.80%) |
Sep 16, 2021 | 403.77 | 407.36 | 399.24 | 401.05 | 2,351,799 | -0.65(-0.16%) |
Sep 15, 2021 | 396.89 | 405.45 | 393.98 | 401.70 | 3,306,140 | +4.79(+1.21%) |
Sep 14, 2021 | 401.77 | 401.77 | 395.78 | 396.91 | 2,993,216 | -1.90(-0.48%) |
Sep 13, 2021 | 392.52 | 401.02 | 391.05 | 398.81 | 3,189,226 | +10.21(+2.63%) |
Sep 10, 2021 | 399.81 | 400.23 | 387.33 | 388.61 | 4,388,320 | -8.84(-2.22%) |
Sep 09, 2021 | 398.20 | 402.88 | 396.85 | 397.45 | 3,659,543 | -0.81(-0.20%) |
Sep 08, 2021 | 403.81 | 405.42 | 397.11 | 398.25 | 2,359,708 | -5.61(-1.39%) |
Sep 07, 2021 | 402.96 | 404.84 | 400.35 | 403.86 | 2,003,286 | -1.55(-0.38%) |
Sep 03, 2021 | 404.52 | 406.51 | 403.26 | 405.41 | 1,673,941 | -0.81(-0.20%) |
Sep 02, 2021 | 401.87 | 406.89 | 400.98 | 406.23 | 3,272,457 | +6.10(+1.52%) |
Sep 01, 2021 | 399.35 | 402.55 | 394.27 | 400.13 | 2,121,845 | +1.04(+0.26%) |
Aug 31, 2021 | 399.80 | 403.38 | 397.12 | 399.10 | 4,432,054 | -1.95(-0.49%) |
Aug 30, 2021 | 401.48 | 403.22 | 400.65 | 401.04 | 1,339,795 | -0.44(-0.11%) |
Aug 27, 2021 | 400.76 | 403.01 | 398.95 | 401.48 | 1,691,410 | +1.83(+0.46%) |
Aug 26, 2021 | 402.45 | 404.00 | 399.44 | 399.65 | 1,444,960 | -2.77(-0.69%) |
Aug 25, 2021 | 404.44 | 406.14 | 402.14 | 402.42 | 2,022,583 | -3.52(-0.87%) |
Aug 24, 2021 | 407.96 | 408.37 | 404.32 | 405.94 | 1,689,072 | -1.87(-0.46%) |
Aug 23, 2021 | 412.80 | 412.80 | 407.37 | 407.81 | 2,504,051 | -4.17(-1.01%) |
Aug 20, 2021 | 410.68 | 413.56 | 409.30 | 411.98 | 2,505,235 | +1.75(+0.43%) |
Aug 19, 2021 | 398.24 | 410.68 | 398.24 | 410.24 | 3,342,581 | +10.13(+2.53%) |
Aug 18, 2021 | 403.97 | 404.20 | 399.88 | 400.10 | 3,167,756 | -4.28(-1.06%) |
Aug 17, 2021 | 399.89 | 405.07 | 399.44 | 404.38 | 2,354,601 | +4.38(+1.10%) |
Aug 16, 2021 | 392.93 | 400.20 | 390.52 | 400.00 | 2,479,947 | +7.23(+1.84%) |
Aug 13, 2021 | 390.29 | 393.13 | 389.17 | 392.77 | 1,604,016 | +3.56(+0.91%) |
Aug 12, 2021 | 390.21 | 391.87 | 387.62 | 389.21 | 2,023,531 | -1.71(-0.44%) |
Aug 11, 2021 | 395.99 | 396.85 | 390.70 | 390.92 | 1,608,865 | -3.87(-0.98%) |
Aug 10, 2021 | 393.57 | 396.58 | 391.71 | 394.79 | 1,503,868 | +0.87(+0.22%) |
Aug 09, 2021 | 397.83 | 399.06 | 393.42 | 393.92 | 1,574,665 | -4.07(-1.02%) |
Aug 06, 2021 | 395.01 | 399.57 | 395.01 | 397.99 | 2,027,794 | +3.77(+0.96%) |
Aug 05, 2021 | 404.65 | 404.83 | 391.06 | 394.23 | 3,753,409 | -9.92(-2.46%) |
Aug 04, 2021 | 404.64 | 406.18 | 402.39 | 404.15 | 2,081,267 | -0.34(-0.09%) |
Aug 03, 2021 | 398.66 | 404.67 | 398.31 | 404.49 | 2,604,049 | +6.07(+1.52%) |
Aug 02, 2021 | 396.51 | 399.26 | 395.78 | 398.42 | 1,884,241 | +3.21(+0.81%) |
Jul 30, 2021 | 393.81 | 396.70 | 393.32 | 395.21 | 1,944,430 | +0.14(+0.03%) |
Jul 29, 2021 | 394.31 | 395.56 | 391.57 | 395.08 | 1,666,223 | +2.79(+0.71%) |
Jul 28, 2021 | 397.39 | 397.39 | 390.02 | 392.29 | 2,552,166 | -5.69(-1.43%) |
Jul 27, 2021 | 395.00 | 398.13 | 392.57 | 397.97 | 2,743,365 | +1.50(+0.38%) |
Jul 26, 2021 | 399.63 | 400.44 | 393.95 | 396.48 | 2,328,752 | -3.99(-1.00%) |
Jul 23, 2021 | 400.66 | 402.04 | 398.83 | 400.47 | 1,681,243 | +1.85(+0.46%) |
Jul 22, 2021 | 398.86 | 399.63 | 396.66 | 398.62 | 1,483,127 | +1.08(+0.27%) |
Jul 21, 2021 | 399.85 | 400.02 | 393.88 | 397.53 | 1,944,108 | +1.60(+0.40%) |
Jul 20, 2021 | 394.04 | 400.50 | 393.67 | 395.93 | 3,324,058 | +3.75(+0.96%) |
Jul 19, 2021 | 399.60 | 402.22 | 390.03 | 392.18 | 3,766,705 | -10.20(-2.54%) |
Jul 16, 2021 | 403.98 | 404.87 | 400.41 | 402.38 | 2,738,367 | -0.34(-0.08%) |
Jul 15, 2021 | 394.92 | 404.33 | 390.40 | 402.72 | 3,698,716 | +5.09(+1.28%) |
Jul 14, 2021 | 403.41 | 405.10 | 396.30 | 397.63 | 3,690,340 | -3.64(-0.91%) |
Jul 13, 2021 | 399.20 | 402.37 | 398.56 | 401.27 | 3,075,900 | +2.40(+0.60%) |
Jul 12, 2021 | 394.06 | 399.22 | 393.38 | 398.88 | 2,923,168 | +3.77(+0.95%) |
Jul 09, 2021 | 395.51 | 396.20 | 393.69 | 395.11 | 2,168,337 | +2.07(+0.53%) |
Jul 08, 2021 | 392.12 | 393.88 | 388.36 | 393.04 | 2,119,985 | -1.64(-0.42%) |
Jul 07, 2021 | 393.42 | 395.17 | 390.40 | 394.68 | 2,368,153 | +1.34(+0.34%) |
Jul 06, 2021 | 391.81 | 394.20 | 388.97 | 393.33 | 2,727,730 | +0.86(+0.22%) |
Jul 02, 2021 | 388.38 | 392.96 | 387.22 | 392.47 | 2,067,755 | +4.29(+1.10%) |