Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 380.09 | 380.42 | 370.24 | 370.47 | 481,030 | -8.37(-2.21%) |
Sep 29, 2021 | 382.83 | 388.54 | 374.56 | 378.84 | 489,078 | +3.10(+0.83%) |
Sep 28, 2021 | 382.38 | 383.30 | 374.80 | 375.74 | 492,663 | -9.07(-2.36%) |
Sep 27, 2021 | 388.69 | 392.99 | 383.99 | 384.81 | 405,316 | -5.92(-1.51%) |
Sep 24, 2021 | 387.68 | 391.65 | 387.17 | 390.73 | 252,403 | -0.30(-0.08%) |
Sep 23, 2021 | 386.26 | 392.06 | 385.13 | 391.03 | 247,814 | +5.43(+1.41%) |
Sep 22, 2021 | 386.42 | 387.69 | 381.13 | 385.60 | 303,720 | +2.82(+0.74%) |
Sep 21, 2021 | 384.15 | 386.46 | 381.10 | 382.77 | 351,101 | -0.29(-0.08%) |
Sep 20, 2021 | 378.77 | 383.52 | 376.90 | 383.06 | 541,736 | +0.72(+0.19%) |
Sep 17, 2021 | 387.94 | 389.15 | 381.33 | 382.35 | 1,282,324 | -6.51(-1.67%) |
Sep 16, 2021 | 388.09 | 389.64 | 384.96 | 388.86 | 278,923 | +0.77(+0.20%) |
Sep 15, 2021 | 385.73 | 389.29 | 384.43 | 388.09 | 466,062 | +2.59(+0.67%) |
Sep 14, 2021 | 398.15 | 398.15 | 384.94 | 385.50 | 691,054 | -10.15(-2.57%) |
Sep 13, 2021 | 396.58 | 398.83 | 393.20 | 395.65 | 768,051 | +2.74(+0.70%) |
Sep 10, 2021 | 390.95 | 398.31 | 390.15 | 392.90 | 445,468 | +3.55(+0.91%) |
Sep 09, 2021 | 388.47 | 390.73 | 386.94 | 389.35 | 306,705 | +1.71(+0.44%) |
Sep 08, 2021 | 380.88 | 387.76 | 379.81 | 387.64 | 228,675 | +6.70(+1.76%) |
Sep 07, 2021 | 383.68 | 385.41 | 380.58 | 380.93 | 257,779 | -4.98(-1.29%) |
Sep 03, 2021 | 384.78 | 387.44 | 384.12 | 385.92 | 343,832 | +0.15(+0.04%) |
Sep 02, 2021 | 387.90 | 388.49 | 382.94 | 385.77 | 313,944 | +0.26(+0.07%) |
Sep 01, 2021 | 386.21 | 388.01 | 383.41 | 385.51 | 230,028 | +0.33(+0.09%) |
Aug 31, 2021 | 383.82 | 385.37 | 380.94 | 385.18 | 364,859 | +2.18(+0.57%) |
Aug 30, 2021 | 380.95 | 384.76 | 379.28 | 383.00 | 256,478 | +1.79(+0.47%) |
Aug 27, 2021 | 380.44 | 384.43 | 377.72 | 381.21 | 212,644 | +1.58(+0.42%) |
Aug 26, 2021 | 381.62 | 381.62 | 378.71 | 379.63 | 169,732 | -2.03(-0.53%) |
Aug 25, 2021 | 379.93 | 382.37 | 379.03 | 381.66 | 234,466 | +1.23(+0.32%) |
Aug 24, 2021 | 382.15 | 382.71 | 379.50 | 380.44 | 219,733 | -1.00(-0.26%) |
Aug 23, 2021 | 382.25 | 384.33 | 380.19 | 381.44 | 242,975 | +0.12(+0.03%) |
Aug 20, 2021 | 382.23 | 384.43 | 378.63 | 381.32 | 443,454 | +0.42(+0.11%) |
Aug 19, 2021 | 376.41 | 382.77 | 375.63 | 380.90 | 458,276 | +3.05(+0.81%) |
Aug 18, 2021 | 382.46 | 384.14 | 377.59 | 377.86 | 372,789 | -5.78(-1.51%) |
Aug 17, 2021 | 381.12 | 384.06 | 378.48 | 383.64 | 279,308 | +0.75(+0.20%) |
Aug 16, 2021 | 378.26 | 384.21 | 377.15 | 382.89 | 699,976 | +3.90(+1.03%) |
Aug 13, 2021 | 377.86 | 379.66 | 375.25 | 378.99 | 193,646 | +0.74(+0.20%) |
Aug 12, 2021 | 377.62 | 378.69 | 374.27 | 378.25 | 277,487 | -0.52(-0.14%) |
Aug 11, 2021 | 380.64 | 380.64 | 374.82 | 378.76 | 340,226 | -0.61(-0.16%) |
Aug 10, 2021 | 381.17 | 382.43 | 378.65 | 379.37 | 256,644 | -1.65(-0.43%) |
Aug 09, 2021 | 379.85 | 381.51 | 378.33 | 381.02 | 303,836 | +1.12(+0.29%) |
Aug 06, 2021 | 381.08 | 382.42 | 378.41 | 379.90 | 336,917 | -0.75(-0.20%) |
Aug 05, 2021 | 377.16 | 380.80 | 374.82 | 380.65 | 456,685 | +4.14(+1.10%) |
Aug 04, 2021 | 378.14 | 379.89 | 375.15 | 376.51 | 425,458 | -2.53(-0.67%) |
Aug 03, 2021 | 379.15 | 379.96 | 374.95 | 379.05 | 828,803 | +1.02(+0.27%) |
Aug 02, 2021 | 381.22 | 384.71 | 377.33 | 378.03 | 358,057 | -4.67(-1.22%) |
Jul 30, 2021 | 380.21 | 383.35 | 379.64 | 382.70 | 456,373 | +1.01(+0.26%) |
Jul 29, 2021 | 382.22 | 384.83 | 379.41 | 381.69 | 445,866 | +2.69(+0.71%) |
Jul 28, 2021 | 379.59 | 381.99 | 377.82 | 379.00 | 311,591 | +1.47(+0.39%) |
Jul 27, 2021 | 372.76 | 381.04 | 371.75 | 377.53 | 347,069 | +0.06(+0.02%) |
Jul 26, 2021 | 382.21 | 384.24 | 375.27 | 377.47 | 442,103 | -6.35(-1.65%) |
Jul 23, 2021 | 380.58 | 384.32 | 378.96 | 383.82 | 355,702 | +4.15(+1.09%) |
Jul 22, 2021 | 381.12 | 381.12 | 377.88 | 379.68 | 276,120 | -1.06(-0.28%) |
Jul 21, 2021 | 378.36 | 381.01 | 376.79 | 380.73 | 335,079 | +2.87(+0.76%) |
Jul 20, 2021 | 368.00 | 379.70 | 367.43 | 377.86 | 532,940 | +10.31(+2.81%) |
Jul 19, 2021 | 371.84 | 375.93 | 364.38 | 367.55 | 824,718 | -7.42(-1.98%) |
Jul 16, 2021 | 362.26 | 376.57 | 362.26 | 374.97 | 793,900 | +16.57(+4.62%) |
Jul 15, 2021 | 364.07 | 367.30 | 354.40 | 358.39 | 1,186,146 | -9.51(-2.59%) |
Jul 14, 2021 | 370.47 | 371.42 | 366.06 | 367.91 | 1,081,396 | -1.97(-0.53%) |
Jul 13, 2021 | 380.65 | 380.65 | 369.26 | 369.88 | 1,199,537 | -10.77(-2.83%) |
Jul 12, 2021 | 376.03 | 380.82 | 375.99 | 380.65 | 253,971 | +3.64(+0.97%) |
Jul 09, 2021 | 378.31 | 378.31 | 372.60 | 377.01 | 260,214 | +1.47(+0.39%) |
Jul 08, 2021 | 373.97 | 378.88 | 373.47 | 375.53 | 390,890 | -2.73(-0.72%) |
Jul 07, 2021 | 372.21 | 378.80 | 371.58 | 378.26 | 310,152 | +6.63(+1.78%) |
Jul 06, 2021 | 372.80 | 373.44 | 366.89 | 371.63 | 469,669 | -0.70(-0.19%) |
Jul 02, 2021 | 370.74 | 373.45 | 369.83 | 372.33 | 553,822 | +2.50(+0.68%) |