Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 382.22 | 383.12 | 370.76 | 370.87 | 186,658 | -8.52(-2.25%) |
Sep 29, 2021 | 383.63 | 385.20 | 379.39 | 379.39 | 180,959 | -2.19(-0.57%) |
Sep 28, 2021 | 378.68 | 383.79 | 375.54 | 381.58 | 374,086 | +0.20(+0.05%) |
Sep 27, 2021 | 380.28 | 384.60 | 376.33 | 381.38 | 229,369 | -0.86(-0.22%) |
Sep 24, 2021 | 382.56 | 385.49 | 379.86 | 382.24 | 112,090 | -1.19(-0.31%) |
Sep 23, 2021 | 379.69 | 384.65 | 376.19 | 383.43 | 201,036 | +5.88(+1.56%) |
Sep 22, 2021 | 374.62 | 380.06 | 371.25 | 377.55 | 124,499 | +5.11(+1.37%) |
Sep 21, 2021 | 375.82 | 378.86 | 371.54 | 372.44 | 142,592 | -0.96(-0.26%) |
Sep 20, 2021 | 373.54 | 379.64 | 371.59 | 373.39 | 171,804 | -6.36(-1.68%) |
Sep 17, 2021 | 377.49 | 382.03 | 376.57 | 379.76 | 255,275 | -0.39(-0.10%) |
Sep 16, 2021 | 382.74 | 383.27 | 377.81 | 380.15 | 106,279 | -2.66(-0.69%) |
Sep 15, 2021 | 381.18 | 384.82 | 380.22 | 382.81 | 127,114 | +1.31(+0.34%) |
Sep 14, 2021 | 376.38 | 383.98 | 370.93 | 381.50 | 206,007 | +9.47(+2.54%) |
Sep 13, 2021 | 369.81 | 374.73 | 367.58 | 372.03 | 232,249 | +5.23(+1.43%) |
Sep 10, 2021 | 380.96 | 382.37 | 366.44 | 366.80 | 294,676 | -12.79(-3.37%) |
Sep 09, 2021 | 392.97 | 394.71 | 378.54 | 379.59 | 413,144 | -14.49(-3.68%) |
Sep 08, 2021 | 393.15 | 399.77 | 392.32 | 394.08 | 206,863 | +0.95(+0.24%) |
Sep 07, 2021 | 391.38 | 394.78 | 388.46 | 393.12 | 315,486 | +0.70(+0.18%) |
Sep 03, 2021 | 397.11 | 399.44 | 392.01 | 392.42 | 262,001 | -6.09(-1.53%) |
Sep 02, 2021 | 394.06 | 399.49 | 390.41 | 398.51 | 263,495 | +6.94(+1.77%) |
Sep 01, 2021 | 392.29 | 393.97 | 388.83 | 391.56 | 185,381 | +2.07(+0.53%) |
Aug 31, 2021 | 387.27 | 393.34 | 386.48 | 389.50 | 344,781 | +2.84(+0.73%) |
Aug 30, 2021 | 382.55 | 387.78 | 382.55 | 386.66 | 174,401 | +4.29(+1.12%) |
Aug 27, 2021 | 382.32 | 386.84 | 381.24 | 382.37 | 140,602 | +2.23(+0.59%) |
Aug 26, 2021 | 378.45 | 380.77 | 377.51 | 380.14 | 216,064 | +0.67(+0.18%) |
Aug 25, 2021 | 379.15 | 381.21 | 375.71 | 379.47 | 122,532 | -0.88(-0.23%) |
Aug 24, 2021 | 375.87 | 385.09 | 375.87 | 380.35 | 208,507 | +3.68(+0.98%) |
Aug 23, 2021 | 373.00 | 378.98 | 372.56 | 376.66 | 453,145 | +5.28(+1.42%) |
Aug 20, 2021 | 370.40 | 373.91 | 369.16 | 371.38 | 148,177 | +1.21(+0.33%) |
Aug 19, 2021 | 363.50 | 372.03 | 363.50 | 370.17 | 168,703 | +3.82(+1.04%) |
Aug 18, 2021 | 373.43 | 373.51 | 366.00 | 366.35 | 213,498 | -6.28(-1.69%) |
Aug 17, 2021 | 365.33 | 374.46 | 363.49 | 372.63 | 259,876 | +5.90(+1.61%) |
Aug 16, 2021 | 360.79 | 367.70 | 359.05 | 366.74 | 209,842 | +6.18(+1.71%) |
Aug 13, 2021 | 355.05 | 361.16 | 354.15 | 360.56 | 186,978 | +4.70(+1.32%) |
Aug 12, 2021 | 358.13 | 360.85 | 354.97 | 355.86 | 220,558 | -2.37(-0.66%) |
Aug 11, 2021 | 355.44 | 360.51 | 354.77 | 358.23 | 244,225 | +3.70(+1.04%) |
Aug 10, 2021 | 369.18 | 370.99 | 354.12 | 354.53 | 558,750 | -14.58(-3.95%) |
Aug 09, 2021 | 375.42 | 375.42 | 368.29 | 369.12 | 161,741 | -5.67(-1.51%) |
Aug 06, 2021 | 372.50 | 376.30 | 369.99 | 374.78 | 201,719 | +2.99(+0.80%) |
Aug 05, 2021 | 366.94 | 373.06 | 364.13 | 371.79 | 290,101 | +4.36(+1.19%) |
Aug 04, 2021 | 376.31 | 377.59 | 366.84 | 367.43 | 331,770 | -11.36(-3.00%) |
Aug 03, 2021 | 384.72 | 384.72 | 377.16 | 378.80 | 256,339 | -6.23(-1.62%) |
Aug 02, 2021 | 392.79 | 392.79 | 384.12 | 385.03 | 213,874 | -6.04(-1.54%) |
Jul 30, 2021 | 389.11 | 394.74 | 387.28 | 391.07 | 258,479 | +1.41(+0.36%) |
Jul 29, 2021 | 399.47 | 399.47 | 384.08 | 389.66 | 350,641 | -3.18(-0.81%) |
Jul 28, 2021 | 397.11 | 399.41 | 392.13 | 392.84 | 316,793 | -3.01(-0.76%) |
Jul 27, 2021 | 391.70 | 398.88 | 391.06 | 395.85 | 394,577 | +4.53(+1.16%) |
Jul 26, 2021 | 389.85 | 393.19 | 386.48 | 391.32 | 260,572 | -0.22(-0.06%) |
Jul 23, 2021 | 389.70 | 391.98 | 386.73 | 391.54 | 239,215 | +4.67(+1.21%) |
Jul 22, 2021 | 385.77 | 388.00 | 382.58 | 386.87 | 281,549 | +2.23(+0.58%) |
Jul 21, 2021 | 384.16 | 385.71 | 380.51 | 384.63 | 304,660 | +4.66(+1.23%) |
Jul 20, 2021 | 369.87 | 384.86 | 369.87 | 379.97 | 461,893 | +10.87(+2.95%) |
Jul 19, 2021 | 375.09 | 379.28 | 364.94 | 369.10 | 604,480 | -14.98(-3.90%) |
Jul 16, 2021 | 370.73 | 384.79 | 369.96 | 384.07 | 694,205 | +13.89(+3.75%) |
Jul 15, 2021 | 390.65 | 391.92 | 358.41 | 370.18 | 1,887,545 | -40.39(-9.84%) |
Jul 14, 2021 | 411.54 | 414.06 | 409.98 | 410.57 | 422,394 | -1.49(-0.36%) |
Jul 13, 2021 | 412.66 | 414.73 | 408.90 | 412.06 | 339,078 | -1.64(-0.40%) |
Jul 12, 2021 | 415.27 | 417.56 | 412.37 | 413.70 | 400,987 | -2.35(-0.57%) |
Jul 09, 2021 | 417.38 | 421.50 | 414.10 | 416.05 | 707,672 | +0.31(+0.07%) |
Jul 08, 2021 | 410.93 | 415.98 | 404.95 | 415.75 | 472,238 | +0.90(+0.22%) |
Jul 07, 2021 | 408.20 | 415.77 | 406.24 | 414.84 | 240,717 | +8.84(+2.18%) |
Jul 06, 2021 | 401.18 | 406.16 | 400.80 | 406.01 | 273,008 | +2.57(+0.64%) |
Jul 02, 2021 | 401.32 | 404.23 | 399.17 | 403.44 | 144,809 | +3.11(+0.78%) |