Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 386.17 | 388.10 | 375.56 | 375.83 | 3,930,539 | -9.30(-2.42%) |
Sep 29, 2021 | 381.85 | 386.52 | 380.70 | 385.13 | 2,137,968 | +1.72(+0.45%) |
Sep 28, 2021 | 387.24 | 388.58 | 381.87 | 383.41 | 3,238,697 | -6.40(-1.64%) |
Sep 27, 2021 | 392.27 | 396.42 | 389.55 | 389.81 | 2,711,621 | -1.74(-0.44%) |
Sep 24, 2021 | 391.41 | 392.33 | 389.77 | 391.55 | 2,027,776 | -0.91(-0.23%) |
Sep 23, 2021 | 394.16 | 399.02 | 391.96 | 392.46 | 2,787,811 | -0.64(-0.16%) |
Sep 22, 2021 | 389.49 | 396.28 | 389.49 | 393.11 | 3,773,422 | -3.50(-0.88%) |
Sep 21, 2021 | 399.18 | 402.80 | 396.48 | 396.61 | 2,476,672 | -0.35(-0.09%) |
Sep 20, 2021 | 401.01 | 403.30 | 393.12 | 396.95 | 2,910,865 | -7.18(-1.78%) |
Sep 17, 2021 | 399.14 | 405.02 | 399.14 | 404.13 | 4,714,096 | +3.19(+0.80%) |
Sep 16, 2021 | 403.66 | 407.25 | 399.13 | 400.94 | 2,352,441 | -0.65(-0.16%) |
Sep 15, 2021 | 396.78 | 405.34 | 393.88 | 401.59 | 3,307,042 | +4.79(+1.21%) |
Sep 14, 2021 | 401.66 | 401.66 | 395.67 | 396.80 | 2,994,033 | -1.91(-0.48%) |
Sep 13, 2021 | 392.41 | 400.91 | 390.94 | 398.70 | 3,190,096 | +10.20(+2.63%) |
Sep 10, 2021 | 399.70 | 400.12 | 387.23 | 388.50 | 4,389,518 | -8.84(-2.22%) |
Sep 09, 2021 | 398.10 | 402.77 | 396.74 | 397.34 | 3,660,542 | -0.80(-0.20%) |
Sep 08, 2021 | 403.70 | 405.31 | 397.00 | 398.14 | 2,360,352 | -5.61(-1.39%) |
Sep 07, 2021 | 402.85 | 404.73 | 400.24 | 403.75 | 2,003,833 | -1.55(-0.38%) |
Sep 03, 2021 | 404.41 | 406.40 | 403.15 | 405.30 | 1,674,398 | -0.81(-0.20%) |
Sep 02, 2021 | 401.76 | 406.78 | 400.88 | 406.12 | 3,273,351 | +6.10(+1.52%) |
Sep 01, 2021 | 399.25 | 402.44 | 394.17 | 400.02 | 2,122,424 | +1.03(+0.26%) |
Aug 31, 2021 | 399.69 | 403.27 | 397.02 | 398.99 | 4,433,264 | -1.94(-0.49%) |
Aug 30, 2021 | 401.37 | 403.11 | 400.54 | 400.93 | 1,340,161 | -0.44(-0.11%) |
Aug 27, 2021 | 400.65 | 402.90 | 398.84 | 401.37 | 1,691,872 | +1.83(+0.46%) |
Aug 26, 2021 | 402.34 | 403.89 | 399.33 | 399.54 | 1,445,354 | -2.77(-0.69%) |
Aug 25, 2021 | 404.33 | 406.03 | 402.04 | 402.31 | 2,023,135 | -3.52(-0.87%) |
Aug 24, 2021 | 407.85 | 408.25 | 404.21 | 405.83 | 1,689,533 | -1.87(-0.46%) |
Aug 23, 2021 | 412.68 | 412.68 | 407.26 | 407.70 | 2,504,735 | -4.17(-1.01%) |
Aug 20, 2021 | 410.56 | 413.44 | 409.19 | 411.87 | 2,505,919 | +1.74(+0.43%) |
Aug 19, 2021 | 398.13 | 410.57 | 398.13 | 410.12 | 3,343,494 | +10.13(+2.53%) |
Aug 18, 2021 | 403.86 | 404.09 | 399.77 | 399.99 | 3,168,621 | -4.27(-1.06%) |
Aug 17, 2021 | 399.78 | 404.96 | 399.33 | 404.27 | 2,355,244 | +4.38(+1.10%) |
Aug 16, 2021 | 392.82 | 400.09 | 390.42 | 399.89 | 2,480,624 | +7.23(+1.84%) |
Aug 13, 2021 | 390.18 | 393.02 | 389.07 | 392.66 | 1,604,454 | +3.56(+0.91%) |
Aug 12, 2021 | 390.10 | 391.76 | 387.51 | 389.11 | 2,024,083 | -1.71(-0.44%) |
Aug 11, 2021 | 395.88 | 396.74 | 390.59 | 390.81 | 1,609,305 | -3.87(-0.98%) |
Aug 10, 2021 | 393.47 | 396.48 | 391.61 | 394.68 | 1,504,279 | +0.87(+0.22%) |
Aug 09, 2021 | 397.72 | 398.95 | 393.31 | 393.81 | 1,575,095 | -4.07(-1.02%) |
Aug 06, 2021 | 394.90 | 399.47 | 394.90 | 397.88 | 2,028,347 | +3.77(+0.96%) |
Aug 05, 2021 | 404.54 | 404.72 | 390.95 | 394.12 | 3,754,434 | -9.92(-2.46%) |
Aug 04, 2021 | 404.53 | 406.07 | 402.28 | 404.04 | 2,081,835 | -0.34(-0.09%) |
Aug 03, 2021 | 398.56 | 404.56 | 398.20 | 404.38 | 2,604,760 | +6.07(+1.52%) |
Aug 02, 2021 | 396.40 | 399.15 | 395.67 | 398.32 | 1,884,755 | +3.21(+0.81%) |
Jul 30, 2021 | 393.70 | 396.59 | 393.22 | 395.11 | 1,944,961 | +0.13(+0.03%) |
Jul 29, 2021 | 394.20 | 395.45 | 391.46 | 394.97 | 1,666,678 | +2.79(+0.71%) |
Jul 28, 2021 | 397.28 | 397.28 | 389.91 | 392.18 | 2,552,863 | -5.68(-1.43%) |
Jul 27, 2021 | 394.89 | 398.02 | 392.46 | 397.87 | 2,744,114 | +1.50(+0.38%) |
Jul 26, 2021 | 399.52 | 400.33 | 393.84 | 396.37 | 2,329,387 | -3.99(-1.00%) |
Jul 23, 2021 | 400.55 | 401.93 | 398.72 | 400.36 | 1,681,702 | +1.85(+0.46%) |
Jul 22, 2021 | 398.75 | 399.52 | 396.55 | 398.51 | 1,483,532 | +1.08(+0.27%) |
Jul 21, 2021 | 399.74 | 399.91 | 393.77 | 397.42 | 1,944,639 | +1.60(+0.40%) |
Jul 20, 2021 | 393.94 | 400.39 | 393.56 | 395.82 | 3,324,966 | +3.75(+0.96%) |
Jul 19, 2021 | 399.50 | 402.11 | 389.92 | 392.08 | 3,767,733 | -10.20(-2.54%) |
Jul 16, 2021 | 403.87 | 404.76 | 400.30 | 402.27 | 2,739,114 | -0.34(-0.08%) |
Jul 15, 2021 | 394.81 | 404.22 | 390.29 | 402.61 | 3,699,726 | +5.09(+1.28%) |
Jul 14, 2021 | 403.30 | 404.99 | 396.19 | 397.52 | 3,691,348 | -3.64(-0.91%) |
Jul 13, 2021 | 399.09 | 402.26 | 398.45 | 401.16 | 3,076,739 | +2.40(+0.60%) |
Jul 12, 2021 | 393.95 | 399.11 | 393.27 | 398.77 | 2,923,966 | +3.77(+0.95%) |
Jul 09, 2021 | 395.40 | 396.09 | 393.59 | 395.00 | 2,168,929 | +2.07(+0.53%) |
Jul 08, 2021 | 392.02 | 393.77 | 388.26 | 392.93 | 2,120,564 | -1.64(-0.42%) |
Jul 07, 2021 | 393.31 | 395.07 | 390.29 | 394.57 | 2,368,800 | +1.34(+0.34%) |
Jul 06, 2021 | 391.70 | 394.09 | 388.87 | 393.23 | 2,728,474 | +0.86(+0.22%) |
Jul 02, 2021 | 388.27 | 392.85 | 387.11 | 392.36 | 2,068,320 | +4.28(+1.10%) |