Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 341.67 | 344.94 | 340.17 | 340.45 | 291,586 | -0.51(-0.15%) |
Sep 29, 2021 | 344.48 | 347.20 | 340.45 | 340.96 | 223,602 | -2.65(-0.77%) |
Sep 28, 2021 | 350.88 | 352.38 | 342.80 | 343.61 | 448,056 | -12.25(-3.44%) |
Sep 27, 2021 | 357.78 | 358.00 | 351.73 | 355.86 | 300,359 | -5.69(-1.57%) |
Sep 24, 2021 | 358.64 | 361.69 | 355.92 | 361.55 | 180,174 | +0.51(+0.14%) |
Sep 23, 2021 | 358.35 | 362.00 | 357.07 | 361.04 | 214,516 | +3.20(+0.89%) |
Sep 22, 2021 | 354.15 | 360.54 | 352.59 | 357.84 | 209,758 | +4.42(+1.25%) |
Sep 21, 2021 | 359.08 | 359.66 | 353.27 | 353.42 | 203,252 | -2.98(-0.84%) |
Sep 20, 2021 | 360.25 | 363.49 | 352.36 | 356.40 | 404,793 | -8.23(-2.26%) |
Sep 17, 2021 | 373.21 | 374.88 | 362.54 | 364.63 | 522,022 | -9.87(-2.64%) |
Sep 16, 2021 | 371.97 | 375.00 | 367.32 | 374.50 | 311,925 | +1.75(+0.47%) |
Sep 15, 2021 | 369.07 | 373.27 | 366.99 | 372.75 | 287,023 | +3.68(+1.00%) |
Sep 14, 2021 | 368.93 | 372.41 | 366.89 | 369.07 | 313,622 | +2.69(+0.73%) |
Sep 13, 2021 | 375.73 | 376.29 | 365.48 | 366.38 | 276,051 | -7.23(-1.94%) |
Sep 10, 2021 | 374.54 | 377.26 | 372.47 | 373.61 | 278,960 | +1.64(+0.44%) |
Sep 09, 2021 | 372.52 | 375.80 | 371.32 | 371.97 | 194,901 | -0.56(-0.15%) |
Sep 08, 2021 | 371.08 | 375.82 | 369.88 | 372.53 | 325,828 | +0.31(+0.08%) |
Sep 07, 2021 | 369.61 | 372.41 | 364.95 | 372.21 | 249,534 | +3.83(+1.04%) |
Sep 03, 2021 | 366.08 | 371.57 | 366.08 | 368.38 | 292,992 | -0.02(-0.01%) |
Sep 02, 2021 | 371.40 | 372.95 | 366.20 | 368.40 | 214,596 | -1.66(-0.45%) |
Sep 01, 2021 | 367.46 | 371.89 | 365.78 | 370.06 | 376,553 | +4.70(+1.29%) |
Aug 31, 2021 | 366.55 | 368.11 | 362.76 | 365.36 | 439,181 | -0.44(-0.12%) |
Aug 30, 2021 | 366.61 | 369.00 | 362.87 | 365.80 | 346,706 | +0.78(+0.21%) |
Aug 27, 2021 | 363.58 | 369.00 | 362.12 | 365.02 | 375,323 | +3.71(+1.03%) |
Aug 26, 2021 | 364.22 | 364.95 | 361.23 | 361.31 | 192,632 | -4.52(-1.24%) |
Aug 25, 2021 | 367.92 | 368.95 | 365.27 | 365.83 | 331,048 | -2.90(-0.79%) |
Aug 24, 2021 | 368.52 | 370.19 | 367.69 | 368.73 | 181,128 | +1.71(+0.47%) |
Aug 23, 2021 | 363.40 | 367.79 | 362.07 | 367.02 | 173,134 | +4.80(+1.33%) |
Aug 20, 2021 | 358.19 | 363.41 | 355.41 | 362.22 | 253,049 | +4.47(+1.25%) |
Aug 19, 2021 | 353.19 | 360.90 | 352.83 | 357.75 | 311,992 | +4.14(+1.17%) |
Aug 18, 2021 | 356.85 | 357.37 | 353.13 | 353.61 | 209,283 | -3.66(-1.02%) |
Aug 17, 2021 | 360.99 | 360.99 | 354.24 | 357.27 | 279,472 | -5.92(-1.63%) |
Aug 16, 2021 | 362.53 | 364.08 | 359.67 | 363.19 | 279,112 | +0.60(+0.17%) |
Aug 13, 2021 | 363.30 | 364.93 | 361.03 | 362.59 | 231,115 | -0.86(-0.24%) |
Aug 12, 2021 | 362.53 | 367.11 | 360.45 | 363.45 | 182,717 | +0.37(+0.10%) |
Aug 11, 2021 | 363.45 | 365.13 | 360.69 | 363.08 | 260,539 | +1.40(+0.39%) |
Aug 10, 2021 | 373.08 | 373.15 | 359.73 | 361.68 | 324,759 | -9.95(-2.68%) |
Aug 09, 2021 | 374.21 | 374.21 | 370.56 | 371.63 | 318,372 | -3.11(-0.83%) |
Aug 06, 2021 | 371.98 | 376.21 | 364.24 | 374.74 | 297,669 | +1.27(+0.34%) |
Aug 05, 2021 | 344.10 | 376.49 | 342.42 | 373.47 | 646,120 | +0.90(+0.24%) |
Aug 04, 2021 | 372.11 | 375.25 | 370.21 | 372.57 | 344,296 | +1.74(+0.47%) |
Aug 03, 2021 | 370.14 | 373.59 | 365.46 | 370.83 | 280,078 | +1.20(+0.32%) |
Aug 02, 2021 | 370.00 | 373.61 | 366.14 | 369.63 | 414,761 | +1.17(+0.32%) |
Jul 30, 2021 | 363.12 | 368.88 | 363.12 | 368.46 | 314,248 | +3.09(+0.85%) |
Jul 29, 2021 | 363.45 | 366.52 | 363.00 | 365.37 | 197,776 | +2.74(+0.76%) |
Jul 28, 2021 | 361.83 | 364.41 | 360.82 | 362.63 | 221,321 | +2.78(+0.77%) |
Jul 27, 2021 | 364.47 | 364.47 | 353.52 | 359.85 | 225,933 | -3.40(-0.94%) |
Jul 26, 2021 | 364.44 | 364.97 | 360.32 | 363.25 | 201,093 | -2.15(-0.59%) |
Jul 23, 2021 | 360.00 | 367.15 | 358.71 | 365.40 | 313,691 | +7.17(+2.00%) |
Jul 22, 2021 | 355.58 | 358.39 | 355.21 | 358.23 | 187,775 | +3.85(+1.09%) |
Jul 21, 2021 | 350.53 | 354.86 | 347.45 | 354.38 | 257,473 | +3.51(+1.00%) |
Jul 20, 2021 | 345.00 | 352.57 | 342.17 | 350.87 | 358,978 | +7.40(+2.15%) |
Jul 19, 2021 | 347.10 | 349.92 | 340.79 | 343.47 | 377,971 | -6.32(-1.81%) |
Jul 16, 2021 | 353.67 | 356.67 | 349.59 | 349.79 | 376,775 | -2.42(-0.69%) |
Jul 15, 2021 | 351.83 | 354.84 | 349.25 | 352.21 | 218,480 | -0.16(-0.05%) |
Jul 14, 2021 | 353.97 | 356.95 | 351.72 | 352.37 | 242,702 | +0.85(+0.24%) |
Jul 13, 2021 | 350.38 | 354.86 | 347.82 | 351.52 | 223,256 | +0.58(+0.17%) |
Jul 12, 2021 | 355.23 | 356.91 | 349.03 | 350.94 | 235,214 | -2.82(-0.80%) |
Jul 09, 2021 | 351.84 | 355.15 | 346.76 | 353.76 | 288,831 | +1.52(+0.43%) |
Jul 08, 2021 | 347.42 | 354.10 | 344.33 | 352.24 | 266,078 | -1.04(-0.29%) |
Jul 07, 2021 | 358.40 | 358.40 | 351.44 | 353.28 | 283,457 | -2.36(-0.66%) |
Jul 06, 2021 | 354.68 | 356.15 | 351.35 | 355.64 | 426,529 | +2.23(+0.63%) |
Jul 02, 2021 | 352.43 | 354.99 | 351.50 | 353.41 | 224,073 | +4.17(+1.19%) |