Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 385.98 | 388.24 | 369.51 | 369.76 | 1,334,020 | -15.87(-4.12%) |
Sep 29, 2021 | 382.44 | 385.80 | 379.89 | 385.63 | 956,053 | +3.07(+0.80%) |
Sep 28, 2021 | 382.85 | 386.11 | 379.47 | 382.56 | 1,479,066 | -2.76(-0.72%) |
Sep 27, 2021 | 376.73 | 386.99 | 376.73 | 385.32 | 1,219,434 | +7.09(+1.88%) |
Sep 24, 2021 | 377.16 | 379.61 | 375.31 | 378.22 | 660,670 | +1.02(+0.27%) |
Sep 23, 2021 | 372.98 | 379.74 | 372.43 | 377.20 | 801,172 | +4.77(+1.28%) |
Sep 22, 2021 | 376.90 | 379.67 | 372.11 | 372.43 | 1,019,939 | -3.55(-0.94%) |
Sep 21, 2021 | 375.78 | 379.03 | 374.46 | 375.98 | 935,441 | +2.15(+0.58%) |
Sep 20, 2021 | 372.67 | 375.19 | 370.18 | 373.83 | 1,093,730 | -2.60(-0.69%) |
Sep 17, 2021 | 370.93 | 378.38 | 370.71 | 376.43 | 1,865,867 | +4.54(+1.22%) |
Sep 16, 2021 | 372.14 | 376.65 | 370.17 | 371.89 | 1,119,478 | +0.42(+0.11%) |
Sep 15, 2021 | 362.57 | 375.56 | 362.57 | 371.47 | 1,671,775 | +7.98(+2.20%) |
Sep 14, 2021 | 367.10 | 368.07 | 361.87 | 363.49 | 1,033,874 | -2.15(-0.59%) |
Sep 13, 2021 | 357.19 | 369.63 | 355.47 | 365.64 | 1,298,065 | +11.04(+3.11%) |
Sep 10, 2021 | 370.59 | 370.76 | 352.54 | 354.60 | 1,920,229 | -13.81(-3.75%) |
Sep 09, 2021 | 367.43 | 372.81 | 366.57 | 368.40 | 798,607 | +1.60(+0.44%) |
Sep 08, 2021 | 373.90 | 374.89 | 365.69 | 366.81 | 921,791 | -6.68(-1.79%) |
Sep 07, 2021 | 375.46 | 375.59 | 370.15 | 373.49 | 803,937 | -1.01(-0.27%) |
Sep 03, 2021 | 378.52 | 378.52 | 372.51 | 374.50 | 643,808 | -4.16(-1.10%) |
Sep 02, 2021 | 366.97 | 378.94 | 365.94 | 378.66 | 1,321,608 | +13.41(+3.67%) |
Sep 01, 2021 | 370.72 | 370.72 | 360.97 | 365.25 | 1,684,251 | -5.69(-1.53%) |
Aug 31, 2021 | 364.81 | 373.99 | 364.05 | 370.94 | 1,875,012 | +4.51(+1.23%) |
Aug 30, 2021 | 369.33 | 369.33 | 365.69 | 366.43 | 606,797 | -2.08(-0.56%) |
Aug 27, 2021 | 365.87 | 370.23 | 364.53 | 368.51 | 715,804 | +2.57(+0.70%) |
Aug 26, 2021 | 368.81 | 369.41 | 365.42 | 365.94 | 689,196 | -3.08(-0.83%) |
Aug 25, 2021 | 372.02 | 373.26 | 368.69 | 369.01 | 745,967 | -3.53(-0.95%) |
Aug 24, 2021 | 373.53 | 374.52 | 370.01 | 372.54 | 589,348 | -0.58(-0.16%) |
Aug 23, 2021 | 375.09 | 375.09 | 372.54 | 373.13 | 660,389 | -0.64(-0.17%) |
Aug 20, 2021 | 372.43 | 375.61 | 371.40 | 373.77 | 535,467 | +2.07(+0.56%) |
Aug 19, 2021 | 364.47 | 371.95 | 363.94 | 371.70 | 770,242 | +4.45(+1.21%) |
Aug 18, 2021 | 374.70 | 374.94 | 366.96 | 367.25 | 715,115 | -8.73(-2.32%) |
Aug 17, 2021 | 371.45 | 376.75 | 371.45 | 375.98 | 1,001,986 | +3.80(+1.02%) |
Aug 16, 2021 | 363.13 | 372.21 | 361.25 | 372.19 | 836,002 | +8.80(+2.42%) |
Aug 13, 2021 | 364.76 | 365.87 | 359.88 | 363.39 | 1,156,974 | -0.14(-0.04%) |
Aug 12, 2021 | 362.44 | 365.67 | 362.06 | 363.52 | 1,521,361 | -0.01(-0.00%) |
Aug 11, 2021 | 373.07 | 373.94 | 362.12 | 363.54 | 1,760,634 | -9.62(-2.58%) |
Aug 10, 2021 | 371.63 | 374.70 | 369.75 | 373.16 | 752,555 | +1.04(+0.28%) |
Aug 09, 2021 | 375.15 | 377.66 | 371.96 | 372.12 | 751,856 | -3.10(-0.82%) |
Aug 06, 2021 | 375.36 | 377.17 | 371.92 | 375.21 | 774,225 | +2.74(+0.74%) |
Aug 05, 2021 | 387.93 | 387.93 | 370.52 | 372.47 | 1,714,484 | -18.70(-4.78%) |
Aug 04, 2021 | 389.19 | 393.51 | 388.66 | 391.17 | 793,924 | +0.30(+0.08%) |
Aug 03, 2021 | 386.13 | 391.56 | 384.24 | 390.88 | 690,405 | +4.94(+1.28%) |
Aug 02, 2021 | 381.04 | 386.93 | 379.99 | 385.93 | 812,491 | +6.21(+1.64%) |
Jul 30, 2021 | 380.50 | 382.07 | 378.39 | 379.72 | 1,010,585 | -0.32(-0.08%) |
Jul 29, 2021 | 377.93 | 380.96 | 375.13 | 380.04 | 716,046 | +4.35(+1.16%) |
Jul 28, 2021 | 377.74 | 377.74 | 372.22 | 375.69 | 794,400 | -2.67(-0.71%) |
Jul 27, 2021 | 373.20 | 379.03 | 371.92 | 378.36 | 950,410 | +4.08(+1.09%) |
Jul 26, 2021 | 377.26 | 378.13 | 369.50 | 374.27 | 969,618 | -3.75(-0.99%) |
Jul 23, 2021 | 380.70 | 383.13 | 377.14 | 378.02 | 891,163 | -1.99(-0.52%) |
Jul 22, 2021 | 380.98 | 383.20 | 376.12 | 380.01 | 955,383 | +0.70(+0.19%) |
Jul 21, 2021 | 391.58 | 394.04 | 376.89 | 379.31 | 1,776,733 | -6.28(-1.63%) |
Jul 20, 2021 | 381.50 | 389.13 | 380.98 | 385.59 | 1,750,733 | +5.44(+1.43%) |
Jul 19, 2021 | 385.90 | 388.25 | 378.21 | 380.15 | 1,099,713 | -9.05(-2.32%) |
Jul 16, 2021 | 392.55 | 393.23 | 388.36 | 389.19 | 764,720 | -2.50(-0.64%) |
Jul 15, 2021 | 387.94 | 393.86 | 386.27 | 391.70 | 1,193,990 | +1.04(+0.27%) |
Jul 14, 2021 | 395.55 | 396.25 | 389.69 | 390.66 | 955,229 | -3.03(-0.77%) |
Jul 13, 2021 | 392.32 | 397.74 | 392.17 | 393.68 | 1,503,787 | +2.07(+0.53%) |
Jul 12, 2021 | 382.69 | 392.07 | 380.21 | 391.62 | 1,918,829 | +7.35(+1.91%) |
Jul 09, 2021 | 383.59 | 385.97 | 382.12 | 384.27 | 1,385,436 | +4.39(+1.16%) |
Jul 08, 2021 | 380.00 | 381.10 | 375.40 | 379.88 | 673,719 | -3.30(-0.86%) |
Jul 07, 2021 | 379.81 | 384.01 | 377.21 | 383.18 | 1,001,491 | +2.25(+0.59%) |
Jul 06, 2021 | 381.00 | 383.63 | 377.65 | 380.94 | 1,024,517 | -1.94(-0.51%) |
Jul 02, 2021 | 379.61 | 383.11 | 377.88 | 382.88 | 1,521,414 | +3.34(+0.88%) |