Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 390.33 | 392.07 | 386.47 | 386.42 | 220,723 | +0.26(+0.07%) |
Sep 29, 2021 | 378.84 | 390.55 | 377.82 | 386.15 | 282,022 | +10.98(+2.93%) |
Sep 28, 2021 | 373.42 | 378.91 | 368.04 | 375.17 | 413,556 | +13.87(+3.84%) |
Sep 27, 2021 | 362.45 | 365.44 | 360.40 | 361.30 | 302,763 | -3.58(-0.98%) |
Sep 24, 2021 | 365.59 | 368.00 | 363.54 | 364.88 | 277,054 | -0.71(-0.19%) |
Sep 23, 2021 | 369.01 | 369.11 | 365.06 | 365.59 | 143,701 | -0.91(-0.25%) |
Sep 22, 2021 | 363.91 | 367.81 | 359.35 | 366.50 | 124,756 | +3.25(+0.89%) |
Sep 21, 2021 | 367.12 | 369.10 | 362.37 | 363.25 | 134,628 | -3.33(-0.91%) |
Sep 20, 2021 | 364.26 | 369.14 | 361.56 | 366.58 | 153,606 | -3.66(-0.99%) |
Sep 17, 2021 | 374.75 | 375.66 | 366.93 | 370.24 | 525,192 | -3.85(-1.03%) |
Sep 16, 2021 | 376.56 | 377.70 | 373.76 | 374.08 | 174,635 | -1.56(-0.41%) |
Sep 15, 2021 | 376.84 | 376.91 | 372.93 | 375.64 | 142,124 | +0.02(+0.01%) |
Sep 14, 2021 | 374.48 | 380.35 | 373.99 | 375.62 | 147,735 | +1.14(+0.31%) |
Sep 13, 2021 | 378.00 | 379.44 | 371.18 | 374.48 | 137,335 | -1.40(-0.37%) |
Sep 10, 2021 | 377.87 | 379.19 | 374.19 | 375.88 | 92,865 | +0.43(+0.11%) |
Sep 09, 2021 | 376.79 | 378.11 | 375.02 | 375.44 | 101,138 | -1.24(-0.33%) |
Sep 08, 2021 | 375.10 | 382.68 | 374.36 | 376.69 | 215,915 | +2.38(+0.64%) |
Sep 07, 2021 | 377.61 | 378.02 | 372.50 | 374.31 | 111,681 | -3.43(-0.91%) |
Sep 03, 2021 | 376.71 | 380.56 | 376.71 | 377.74 | 97,210 | -0.98(-0.26%) |
Sep 02, 2021 | 378.90 | 381.61 | 375.66 | 378.71 | 179,736 | +1.05(+0.28%) |
Sep 01, 2021 | 372.35 | 380.62 | 369.37 | 377.67 | 166,250 | +5.50(+1.48%) |
Aug 31, 2021 | 372.02 | 375.09 | 370.53 | 372.17 | 283,561 | +0.14(+0.04%) |
Aug 30, 2021 | 367.56 | 374.37 | 367.37 | 372.03 | 111,391 | +4.23(+1.15%) |
Aug 27, 2021 | 366.80 | 370.97 | 364.31 | 367.80 | 151,964 | +2.51(+0.69%) |
Aug 26, 2021 | 366.79 | 367.02 | 364.42 | 365.29 | 127,133 | -1.94(-0.53%) |
Aug 25, 2021 | 366.26 | 367.53 | 361.48 | 367.23 | 199,709 | +8.17(+2.27%) |
Aug 24, 2021 | 357.95 | 361.47 | 356.94 | 359.07 | 116,339 | +1.01(+0.28%) |
Aug 23, 2021 | 361.43 | 363.55 | 357.91 | 358.06 | 161,058 | -2.31(-0.64%) |
Aug 20, 2021 | 356.03 | 361.03 | 356.03 | 360.38 | 92,124 | +3.73(+1.05%) |
Aug 19, 2021 | 350.42 | 357.97 | 350.42 | 356.65 | 144,710 | +3.90(+1.10%) |
Aug 18, 2021 | 366.48 | 367.22 | 352.49 | 352.75 | 210,787 | -13.09(-3.58%) |
Aug 17, 2021 | 365.36 | 367.67 | 362.76 | 365.84 | 159,330 | +0.62(+0.17%) |
Aug 16, 2021 | 360.00 | 365.39 | 359.03 | 365.22 | 129,194 | +5.68(+1.58%) |
Aug 13, 2021 | 354.07 | 360.02 | 353.11 | 359.54 | 118,579 | +5.21(+1.47%) |
Aug 12, 2021 | 355.45 | 356.65 | 352.82 | 354.32 | 135,942 | -1.52(-0.43%) |
Aug 11, 2021 | 354.03 | 356.47 | 353.56 | 355.85 | 166,014 | +2.29(+0.65%) |
Aug 10, 2021 | 355.69 | 356.52 | 351.20 | 353.56 | 125,741 | -0.59(-0.17%) |
Aug 09, 2021 | 354.85 | 356.14 | 353.01 | 354.15 | 132,554 | +0.41(+0.12%) |
Aug 06, 2021 | 350.45 | 354.38 | 348.15 | 353.75 | 126,424 | +3.12(+0.89%) |
Aug 05, 2021 | 350.74 | 354.04 | 348.33 | 350.62 | 157,578 | +0.19(+0.06%) |
Aug 04, 2021 | 348.13 | 353.48 | 347.50 | 350.43 | 115,669 | +0.79(+0.23%) |
Aug 03, 2021 | 352.36 | 352.57 | 344.84 | 349.63 | 149,883 | -1.21(-0.35%) |
Aug 02, 2021 | 348.40 | 352.41 | 346.91 | 350.85 | 193,027 | +1.90(+0.54%) |
Jul 30, 2021 | 340.70 | 349.57 | 340.70 | 348.95 | 287,066 | +7.89(+2.31%) |
Jul 29, 2021 | 338.51 | 341.84 | 337.11 | 341.06 | 109,735 | +3.76(+1.11%) |
Jul 28, 2021 | 336.53 | 338.04 | 334.22 | 337.30 | 109,520 | +1.23(+0.37%) |
Jul 27, 2021 | 334.88 | 337.85 | 333.46 | 336.07 | 95,293 | +1.31(+0.39%) |
Jul 26, 2021 | 336.64 | 338.16 | 332.77 | 334.76 | 128,001 | -2.42(-0.72%) |
Jul 23, 2021 | 334.46 | 338.11 | 334.46 | 337.18 | 106,165 | +4.30(+1.29%) |
Jul 22, 2021 | 333.71 | 333.90 | 331.43 | 332.88 | 148,552 | +0.33(+0.10%) |
Jul 21, 2021 | 332.20 | 334.39 | 331.64 | 332.55 | 112,704 | +0.55(+0.16%) |
Jul 20, 2021 | 329.30 | 336.09 | 329.30 | 332.00 | 260,026 | +2.69(+0.82%) |
Jul 19, 2021 | 332.64 | 333.06 | 324.91 | 329.32 | 188,839 | -3.91(-1.17%) |
Jul 16, 2021 | 332.17 | 335.49 | 331.54 | 333.23 | 128,312 | +2.29(+0.69%) |
Jul 15, 2021 | 326.85 | 332.01 | 326.50 | 330.94 | 123,498 | +3.06(+0.93%) |
Jul 14, 2021 | 329.06 | 330.02 | 327.10 | 327.88 | 126,462 | +0.20(+0.06%) |
Jul 13, 2021 | 329.99 | 330.51 | 326.94 | 327.68 | 166,450 | -3.94(-1.19%) |
Jul 12, 2021 | 335.13 | 335.36 | 328.79 | 331.62 | 198,537 | -3.57(-1.07%) |
Jul 09, 2021 | 334.56 | 336.22 | 332.79 | 335.20 | 120,119 | +2.31(+0.69%) |
Jul 08, 2021 | 329.69 | 335.45 | 328.44 | 332.89 | 149,626 | +1.22(+0.37%) |
Jul 07, 2021 | 334.75 | 334.81 | 330.37 | 331.67 | 154,030 | -1.39(-0.42%) |
Jul 06, 2021 | 332.06 | 334.33 | 328.97 | 333.06 | 167,154 | +2.48(+0.75%) |
Jul 02, 2021 | 328.77 | 331.65 | 328.33 | 330.58 | 115,263 | +2.58(+0.79%) |