Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 440.50 | 458.75 | 434.75 | 447.50 | 33,701 | +8.75(+1.99%) |
Sep 29, 2021 | 443.75 | 447.25 | 431.25 | 438.75 | 30,387 | +4.00(+0.92%) |
Sep 28, 2021 | 435.00 | 454.00 | 432.00 | 434.75 | 64,305 | -2.00(-0.46%) |
Sep 27, 2021 | 429.25 | 442.50 | 426.25 | 436.75 | 33,079 | +11.75(+2.76%) |
Sep 24, 2021 | 426.25 | 431.00 | 422.75 | 425.00 | 15,645 | -7.50(-1.73%) |
Sep 23, 2021 | 422.50 | 434.75 | 419.75 | 432.50 | 26,833 | +12.75(+3.04%) |
Sep 22, 2021 | 411.00 | 426.75 | 409.25 | 419.75 | 35,729 | +10.25(+2.50%) |
Sep 21, 2021 | 406.75 | 416.96 | 402.25 | 409.50 | 28,471 | +3.50(+0.86%) |
Sep 20, 2021 | 386.75 | 410.00 | 386.75 | 406.00 | 32,964 | +4.00(+1.00%) |
Sep 17, 2021 | 400.25 | 406.25 | 385.75 | 402.00 | 64,330 | +5.25(+1.32%) |
Sep 16, 2021 | 397.00 | 402.00 | 386.75 | 396.75 | 27,035 | -0.75(-0.19%) |
Sep 15, 2021 | 392.00 | 404.00 | 387.75 | 397.50 | 18,091 | +6.00(+1.53%) |
Sep 14, 2021 | 400.75 | 401.25 | 387.50 | 391.50 | 25,210 | -10.25(-2.55%) |
Sep 13, 2021 | 394.25 | 407.50 | 381.75 | 401.75 | 41,657 | +9.00(+2.29%) |
Sep 10, 2021 | 377.25 | 395.25 | 368.75 | 392.75 | 28,805 | +16.00(+4.25%) |
Sep 09, 2021 | 370.25 | 383.25 | 364.50 | 376.75 | 16,400 | +4.25(+1.14%) |
Sep 08, 2021 | 382.50 | 382.50 | 368.25 | 372.50 | 20,026 | -10.25(-2.68%) |
Sep 07, 2021 | 387.00 | 394.00 | 377.00 | 382.75 | 25,857 | -6.25(-1.61%) |
Sep 03, 2021 | 400.00 | 403.25 | 388.50 | 389.00 | 24,049 | -14.00(-3.47%) |
Sep 02, 2021 | 395.00 | 406.50 | 392.75 | 403.00 | 24,231 | +10.75(+2.74%) |
Sep 01, 2021 | 373.50 | 396.00 | 368.25 | 392.25 | 29,407 | +17.75(+4.74%) |
Aug 31, 2021 | 368.50 | 378.50 | 366.25 | 374.50 | 95,809 | +6.25(+1.70%) |
Aug 30, 2021 | 369.00 | 379.50 | 366.00 | 368.25 | 33,394 | +0.75(+0.20%) |
Aug 27, 2021 | 346.25 | 369.75 | 343.25 | 367.50 | 45,745 | +20.75(+5.98%) |
Aug 26, 2021 | 343.25 | 353.12 | 340.12 | 346.75 | 16,439 | +1.00(+0.29%) |
Aug 25, 2021 | 340.50 | 352.00 | 336.25 | 345.75 | 50,550 | +6.75(+1.99%) |
Aug 24, 2021 | 338.00 | 339.25 | 327.00 | 339.00 | 16,926 | +0.25(+0.07%) |
Aug 23, 2021 | 317.50 | 352.50 | 315.25 | 338.75 | 43,444 | +23.00(+7.28%) |
Aug 20, 2021 | 297.00 | 322.25 | 295.25 | 315.75 | 27,671 | +16.00(+5.34%) |
Aug 19, 2021 | 312.00 | 316.75 | 298.75 | 299.75 | 27,832 | -13.00(-4.16%) |
Aug 18, 2021 | 317.00 | 322.75 | 309.00 | 312.75 | 24,792 | -4.50(-1.42%) |
Aug 17, 2021 | 304.50 | 318.50 | 304.50 | 317.25 | 24,178 | +7.00(+2.26%) |
Aug 16, 2021 | 310.75 | 315.62 | 305.25 | 310.25 | 14,371 | -1.00(-0.32%) |
Aug 13, 2021 | 313.00 | 315.75 | 309.06 | 311.25 | 11,595 | -2.75(-0.88%) |
Aug 12, 2021 | 313.75 | 317.50 | 310.00 | 314.00 | 23,465 | +0.25(+0.08%) |
Aug 11, 2021 | 316.75 | 317.62 | 307.50 | 313.75 | 18,975 | -4.75(-1.49%) |
Aug 10, 2021 | 328.75 | 341.50 | 315.25 | 318.50 | 42,499 | +6.25(+2.00%) |
Aug 09, 2021 | 315.25 | 320.00 | 309.54 | 312.25 | 12,060 | -3.75(-1.19%) |
Aug 06, 2021 | 321.25 | 323.25 | 311.25 | 316.00 | 17,099 | -5.75(-1.79%) |
Aug 05, 2021 | 309.25 | 323.00 | 305.75 | 321.75 | 21,858 | +11.75(+3.79%) |
Aug 04, 2021 | 314.00 | 321.00 | 309.00 | 310.00 | 13,900 | -4.75(-1.51%) |
Aug 03, 2021 | 325.75 | 325.75 | 311.25 | 314.75 | 40,736 | -8.25(-2.55%) |
Aug 02, 2021 | 320.75 | 328.00 | 317.75 | 323.00 | 17,522 | +4.25(+1.33%) |
Jul 30, 2021 | 322.50 | 326.25 | 317.25 | 318.75 | 23,680 | -7.50(-2.30%) |
Jul 29, 2021 | 330.75 | 332.75 | 323.75 | 326.25 | 27,259 | -3.50(-1.06%) |
Jul 28, 2021 | 317.00 | 331.50 | 317.00 | 329.75 | 26,159 | +15.00(+4.77%) |
Jul 27, 2021 | 313.50 | 320.25 | 308.00 | 314.75 | 20,738 | -1.50(-0.47%) |
Jul 26, 2021 | 319.50 | 323.50 | 314.25 | 316.25 | 15,068 | -3.00(-0.94%) |
Jul 23, 2021 | 329.50 | 329.50 | 318.00 | 319.25 | 17,388 | -6.75(-2.07%) |
Jul 22, 2021 | 333.25 | 335.25 | 324.75 | 326.00 | 16,494 | -9.50(-2.83%) |
Jul 21, 2021 | 331.25 | 339.67 | 327.75 | 335.50 | 28,265 | +6.50(+1.98%) |
Jul 20, 2021 | 323.00 | 330.00 | 318.75 | 329.00 | 34,985 | +5.00(+1.54%) |
Jul 19, 2021 | 325.50 | 330.50 | 318.00 | 324.00 | 22,077 | -7.50(-2.26%) |
Jul 16, 2021 | 345.25 | 346.75 | 330.00 | 331.50 | 18,256 | -10.50(-3.07%) |
Jul 15, 2021 | 337.25 | 344.00 | 332.00 | 342.00 | 29,838 | +3.50(+1.03%) |
Jul 14, 2021 | 346.75 | 348.25 | 335.25 | 338.50 | 20,894 | -5.75(-1.67%) |
Jul 13, 2021 | 345.75 | 348.25 | 335.25 | 344.25 | 27,838 | -5.25(-1.50%) |
Jul 12, 2021 | 350.50 | 354.25 | 345.25 | 349.50 | 23,271 | -4.25(-1.20%) |
Jul 09, 2021 | 364.25 | 364.75 | 352.75 | 353.75 | 36,178 | -9.00(-2.48%) |
Jul 08, 2021 | 358.75 | 369.50 | 357.50 | 362.75 | 37,952 | -2.00(-0.55%) |
Jul 07, 2021 | 363.75 | 368.50 | 354.75 | 364.75 | 21,427 | +0.75(+0.21%) |
Jul 06, 2021 | 397.25 | 398.75 | 364.00 | 364.00 | 31,270 | -34.00(-8.54%) |
Jul 02, 2021 | 402.50 | 402.50 | 393.00 | 398.00 | 25,112 | -3.25(-0.81%) |