Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 352.38 | 353.83 | 346.08 | 346.19 | 678,741 | -4.20(-1.20%) |
Sep 29, 2021 | 348.48 | 352.45 | 346.69 | 350.39 | 524,853 | +3.83(+1.11%) |
Sep 28, 2021 | 355.35 | 356.88 | 344.16 | 346.56 | 720,242 | -12.39(-3.45%) |
Sep 27, 2021 | 365.16 | 365.16 | 356.53 | 358.95 | 501,009 | -7.87(-2.14%) |
Sep 24, 2021 | 366.37 | 369.10 | 363.93 | 366.82 | 345,974 | -0.63(-0.17%) |
Sep 23, 2021 | 361.87 | 367.99 | 361.87 | 367.45 | 497,855 | +6.38(+1.77%) |
Sep 22, 2021 | 363.00 | 363.00 | 357.92 | 361.07 | 344,341 | +0.92(+0.25%) |
Sep 21, 2021 | 361.51 | 362.60 | 359.67 | 360.16 | 372,575 | +0.50(+0.14%) |
Sep 20, 2021 | 356.81 | 361.23 | 356.21 | 359.66 | 723,083 | -1.04(-0.29%) |
Sep 17, 2021 | 368.11 | 369.19 | 359.51 | 360.70 | 1,293,368 | -10.07(-2.72%) |
Sep 16, 2021 | 371.09 | 373.08 | 370.52 | 370.77 | 473,307 | +0.51(+0.14%) |
Sep 15, 2021 | 372.08 | 373.62 | 367.29 | 370.27 | 429,516 | -0.33(-0.09%) |
Sep 14, 2021 | 371.24 | 372.66 | 369.02 | 370.60 | 361,156 | +0.95(+0.26%) |
Sep 13, 2021 | 375.58 | 377.27 | 365.13 | 369.64 | 354,153 | -3.28(-0.88%) |
Sep 10, 2021 | 375.21 | 376.11 | 371.47 | 372.92 | 363,804 | +0.03(+0.01%) |
Sep 09, 2021 | 373.40 | 375.84 | 372.00 | 372.89 | 510,253 | +0.55(+0.15%) |
Sep 08, 2021 | 372.40 | 374.43 | 370.46 | 372.34 | 784,739 | +0.17(+0.04%) |
Sep 07, 2021 | 378.00 | 378.00 | 369.95 | 372.18 | 448,330 | -3.53(-0.94%) |
Sep 03, 2021 | 374.54 | 376.91 | 373.24 | 375.71 | 346,115 | -0.29(-0.08%) |
Sep 02, 2021 | 374.54 | 376.66 | 372.23 | 376.00 | 433,766 | +3.49(+0.94%) |
Sep 01, 2021 | 370.75 | 374.08 | 368.35 | 372.51 | 384,635 | +1.31(+0.35%) |
Aug 31, 2021 | 371.87 | 373.12 | 369.89 | 371.20 | 560,235 | -0.31(-0.08%) |
Aug 30, 2021 | 368.81 | 373.92 | 368.80 | 371.52 | 301,725 | +3.16(+0.86%) |
Aug 27, 2021 | 366.51 | 369.77 | 365.96 | 368.36 | 346,336 | +2.42(+0.66%) |
Aug 26, 2021 | 366.35 | 368.36 | 365.25 | 365.94 | 353,525 | -1.00(-0.27%) |
Aug 25, 2021 | 367.50 | 368.04 | 364.12 | 366.94 | 312,429 | +0.05(+0.01%) |
Aug 24, 2021 | 371.20 | 371.39 | 365.12 | 366.89 | 466,700 | -2.69(-0.73%) |
Aug 23, 2021 | 367.29 | 372.88 | 367.29 | 369.58 | 639,521 | +2.62(+0.71%) |
Aug 20, 2021 | 365.95 | 368.50 | 363.67 | 366.96 | 610,637 | +1.83(+0.50%) |
Aug 19, 2021 | 362.02 | 366.36 | 359.73 | 365.13 | 499,308 | +1.21(+0.33%) |
Aug 18, 2021 | 372.23 | 372.68 | 363.63 | 363.92 | 631,483 | -7.74(-2.08%) |
Aug 17, 2021 | 372.19 | 373.62 | 370.00 | 371.66 | 496,333 | -2.50(-0.67%) |
Aug 16, 2021 | 369.54 | 374.26 | 367.70 | 374.16 | 397,171 | +3.69(+1.00%) |
Aug 13, 2021 | 370.08 | 371.64 | 369.36 | 370.47 | 420,598 | +1.67(+0.45%) |
Aug 12, 2021 | 368.64 | 369.94 | 366.22 | 368.80 | 422,328 | -1.04(-0.28%) |
Aug 11, 2021 | 371.99 | 372.27 | 368.60 | 369.84 | 485,981 | -0.34(-0.09%) |
Aug 10, 2021 | 372.91 | 373.71 | 368.20 | 370.18 | 376,438 | -2.02(-0.54%) |
Aug 09, 2021 | 375.54 | 377.17 | 371.31 | 372.19 | 524,899 | -2.48(-0.66%) |
Aug 06, 2021 | 376.42 | 378.41 | 370.69 | 374.68 | 541,611 | -1.82(-0.48%) |
Aug 05, 2021 | 374.96 | 377.19 | 372.69 | 376.50 | 637,180 | +3.97(+1.07%) |
Aug 04, 2021 | 369.38 | 374.71 | 366.55 | 372.52 | 746,653 | +3.51(+0.95%) |
Aug 03, 2021 | 369.84 | 369.84 | 364.20 | 369.01 | 534,583 | -0.07(-0.02%) |
Aug 02, 2021 | 368.45 | 371.21 | 366.12 | 369.08 | 784,889 | +3.13(+0.86%) |
Jul 30, 2021 | 366.32 | 367.93 | 365.27 | 365.95 | 920,994 | -1.27(-0.35%) |
Jul 29, 2021 | 367.70 | 371.10 | 364.27 | 367.22 | 814,528 | -1.24(-0.34%) |
Jul 28, 2021 | 371.15 | 372.48 | 366.97 | 368.46 | 890,349 | -2.33(-0.63%) |
Jul 27, 2021 | 369.91 | 371.83 | 367.25 | 370.78 | 638,175 | +1.15(+0.31%) |
Jul 26, 2021 | 370.08 | 370.88 | 364.72 | 369.63 | 573,531 | -2.01(-0.54%) |
Jul 23, 2021 | 371.67 | 374.24 | 370.84 | 371.65 | 606,457 | +0.63(+0.17%) |
Jul 22, 2021 | 368.81 | 371.16 | 367.86 | 371.02 | 592,986 | +2.15(+0.58%) |
Jul 21, 2021 | 367.04 | 370.82 | 367.04 | 368.87 | 792,428 | +1.64(+0.45%) |
Jul 20, 2021 | 362.45 | 369.17 | 361.11 | 367.22 | 579,911 | +5.33(+1.47%) |
Jul 19, 2021 | 365.49 | 367.82 | 359.51 | 361.89 | 891,820 | -5.97(-1.62%) |
Jul 16, 2021 | 365.50 | 369.72 | 365.18 | 367.85 | 586,329 | +3.12(+0.86%) |
Jul 15, 2021 | 364.66 | 366.50 | 362.40 | 364.73 | 507,353 | -0.83(-0.23%) |
Jul 14, 2021 | 365.53 | 365.96 | 363.21 | 365.56 | 390,468 | +0.58(+0.16%) |
Jul 13, 2021 | 365.23 | 367.83 | 362.60 | 364.97 | 420,399 | -0.04(-0.01%) |
Jul 12, 2021 | 366.46 | 367.20 | 362.04 | 365.01 | 457,916 | -0.54(-0.15%) |
Jul 09, 2021 | 365.36 | 366.59 | 362.42 | 365.55 | 649,127 | +1.16(+0.32%) |
Jul 08, 2021 | 362.99 | 365.95 | 360.54 | 364.39 | 582,975 | -2.28(-0.62%) |
Jul 07, 2021 | 361.33 | 367.49 | 360.66 | 366.67 | 552,463 | +6.52(+1.81%) |
Jul 06, 2021 | 359.44 | 360.79 | 355.48 | 360.14 | 503,695 | +2.14(+0.60%) |
Jul 02, 2021 | 356.65 | 358.69 | 355.40 | 358.00 | 385,804 | +2.46(+0.69%) |