Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 361.93 | 361.93 | 351.31 | 352.62 | 2,859,115 | -6.40(-1.78%) |
Sep 29, 2021 | 364.43 | 366.02 | 358.47 | 359.02 | 2,095,371 | -4.30(-1.18%) |
Sep 28, 2021 | 373.54 | 377.05 | 362.29 | 363.32 | 2,796,322 | -9.62(-2.58%) |
Sep 27, 2021 | 369.93 | 374.05 | 368.62 | 372.94 | 2,988,701 | +8.36(+2.29%) |
Sep 24, 2021 | 364.23 | 366.10 | 362.49 | 364.58 | 1,918,600 | -0.94(-0.26%) |
Sep 23, 2021 | 364.15 | 367.28 | 362.09 | 365.53 | 2,699,039 | +5.96(+1.66%) |
Sep 22, 2021 | 355.21 | 363.13 | 354.19 | 359.56 | 3,205,058 | +8.98(+2.56%) |
Sep 21, 2021 | 355.26 | 355.86 | 348.94 | 350.58 | 2,545,910 | -2.14(-0.61%) |
Sep 20, 2021 | 352.43 | 355.26 | 347.47 | 352.72 | 4,106,925 | -12.43(-3.41%) |
Sep 17, 2021 | 369.69 | 372.33 | 362.70 | 365.15 | 4,122,151 | -4.87(-1.32%) |
Sep 16, 2021 | 377.33 | 378.70 | 368.35 | 370.02 | 3,090,159 | -4.92(-1.31%) |
Sep 15, 2021 | 371.25 | 376.49 | 369.58 | 374.94 | 3,436,183 | -1.62(-0.43%) |
Sep 14, 2021 | 382.73 | 388.99 | 375.71 | 376.56 | 3,506,418 | -5.20(-1.36%) |
Sep 13, 2021 | 380.03 | 381.86 | 376.66 | 381.76 | 1,932,402 | +5.39(+1.43%) |
Sep 10, 2021 | 380.58 | 382.25 | 376.07 | 376.37 | 2,099,157 | -1.03(-0.27%) |
Sep 09, 2021 | 377.48 | 381.40 | 376.39 | 377.39 | 2,599,633 | -0.39(-0.10%) |
Sep 08, 2021 | 381.72 | 383.36 | 377.50 | 377.78 | 1,764,692 | -4.96(-1.30%) |
Sep 07, 2021 | 383.38 | 386.86 | 382.11 | 382.75 | 1,669,961 | -0.92(-0.24%) |
Sep 03, 2021 | 386.18 | 387.22 | 383.01 | 383.67 | 1,473,126 | -2.98(-0.77%) |
Sep 02, 2021 | 387.21 | 389.52 | 384.91 | 386.64 | 2,012,674 | +0.78(+0.20%) |
Sep 01, 2021 | 385.39 | 388.15 | 382.74 | 385.86 | 1,801,235 | +0.14(+0.04%) |
Aug 31, 2021 | 384.42 | 386.98 | 381.29 | 385.72 | 2,098,884 | +1.78(+0.46%) |
Aug 30, 2021 | 389.83 | 390.59 | 383.12 | 383.94 | 2,367,576 | -5.65(-1.45%) |
Aug 27, 2021 | 383.18 | 389.74 | 382.92 | 389.59 | 2,342,686 | +6.76(+1.76%) |
Aug 26, 2021 | 386.06 | 390.56 | 381.68 | 382.83 | 2,236,395 | -0.66(-0.17%) |
Aug 25, 2021 | 380.50 | 386.80 | 379.61 | 383.49 | 1,986,916 | +4.23(+1.12%) |
Aug 24, 2021 | 374.65 | 380.28 | 373.82 | 379.26 | 2,108,748 | +6.60(+1.77%) |
Aug 23, 2021 | 373.07 | 375.12 | 370.39 | 372.66 | 2,000,658 | +5.18(+1.41%) |
Aug 20, 2021 | 363.42 | 368.02 | 362.96 | 367.48 | 1,736,669 | +2.13(+0.58%) |
Aug 19, 2021 | 366.30 | 369.21 | 362.88 | 365.35 | 2,414,785 | -4.86(-1.31%) |
Aug 18, 2021 | 373.73 | 376.99 | 370.01 | 370.20 | 2,356,360 | -5.73(-1.52%) |
Aug 17, 2021 | 374.88 | 379.07 | 371.50 | 375.93 | 2,237,406 | -3.14(-0.83%) |
Aug 16, 2021 | 379.66 | 379.66 | 373.31 | 379.07 | 1,713,948 | -2.26(-0.59%) |
Aug 13, 2021 | 386.17 | 386.99 | 378.91 | 381.32 | 2,133,003 | -3.92(-1.02%) |
Aug 12, 2021 | 384.66 | 388.60 | 381.12 | 385.24 | 2,497,485 | +1.03(+0.27%) |
Aug 11, 2021 | 379.48 | 384.94 | 377.87 | 384.21 | 3,231,676 | +5.50(+1.45%) |
Aug 10, 2021 | 371.43 | 381.18 | 370.85 | 378.71 | 3,394,382 | +7.51(+2.02%) |
Aug 09, 2021 | 368.15 | 375.58 | 365.36 | 371.20 | 3,575,285 | +1.85(+0.50%) |
Aug 06, 2021 | 360.99 | 370.26 | 360.77 | 369.36 | 3,939,503 | +12.62(+3.54%) |
Aug 05, 2021 | 352.89 | 356.75 | 352.70 | 356.74 | 1,705,980 | +5.98(+1.70%) |
Aug 04, 2021 | 351.34 | 355.21 | 348.81 | 350.76 | 1,709,630 | -2.32(-0.66%) |
Aug 03, 2021 | 352.98 | 353.96 | 345.11 | 353.08 | 1,609,692 | +2.01(+0.57%) |
Aug 02, 2021 | 349.19 | 359.18 | 348.80 | 351.07 | 2,566,499 | +3.07(+0.88%) |
Jul 30, 2021 | 349.56 | 352.70 | 346.31 | 348.00 | 1,588,933 | -2.48(-0.71%) |
Jul 29, 2021 | 349.99 | 352.29 | 347.93 | 350.48 | 1,396,153 | +3.08(+0.89%) |
Jul 28, 2021 | 348.86 | 350.37 | 345.64 | 347.39 | 1,797,743 | -0.57(-0.16%) |
Jul 27, 2021 | 345.79 | 348.24 | 342.74 | 347.96 | 1,927,932 | -0.98(-0.28%) |
Jul 26, 2021 | 346.42 | 349.66 | 346.35 | 348.94 | 1,679,282 | +1.72(+0.49%) |
Jul 23, 2021 | 347.73 | 350.89 | 344.75 | 347.23 | 1,838,967 | +1.24(+0.36%) |
Jul 22, 2021 | 345.60 | 346.89 | 342.03 | 345.98 | 2,032,218 | -0.73(-0.21%) |
Jul 21, 2021 | 341.65 | 348.01 | 341.54 | 346.71 | 2,582,721 | +8.11(+2.40%) |
Jul 20, 2021 | 327.01 | 340.97 | 326.33 | 338.60 | 3,162,972 | +9.32(+2.83%) |
Jul 19, 2021 | 327.33 | 329.72 | 323.97 | 329.28 | 4,733,271 | -9.36(-2.76%) |
Jul 16, 2021 | 348.04 | 348.04 | 337.74 | 338.64 | 2,782,859 | -7.94(-2.29%) |
Jul 15, 2021 | 344.62 | 351.59 | 344.00 | 346.58 | 2,351,928 | -0.97(-0.28%) |
Jul 14, 2021 | 351.59 | 354.39 | 344.76 | 347.55 | 3,547,990 | -1.47(-0.42%) |
Jul 13, 2021 | 353.73 | 357.70 | 345.33 | 349.02 | 6,967,181 | -4.20(-1.19%) |
Jul 12, 2021 | 343.75 | 356.46 | 340.99 | 353.21 | 4,450,091 | +8.11(+2.35%) |
Jul 09, 2021 | 339.75 | 345.46 | 338.78 | 345.10 | 2,845,916 | +11.90(+3.57%) |
Jul 08, 2021 | 333.81 | 336.87 | 330.09 | 333.20 | 3,165,845 | -8.10(-2.37%) |
Jul 07, 2021 | 341.14 | 343.55 | 336.21 | 341.30 | 2,166,060 | -2.03(-0.59%) |
Jul 06, 2021 | 346.46 | 346.84 | 339.20 | 343.34 | 2,329,910 | -3.99(-1.15%) |
Jul 02, 2021 | 349.32 | 349.59 | 345.71 | 347.33 | 1,723,169 | -0.77(-0.22%) |