Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 390.37 | 392.11 | 386.50 | 386.45 | 220,704 | +0.26(+0.07%) |
Sep 29, 2021 | 378.88 | 390.58 | 377.86 | 386.19 | 281,997 | +10.98(+2.93%) |
Sep 28, 2021 | 373.45 | 378.94 | 368.08 | 375.20 | 413,519 | +13.87(+3.84%) |
Sep 27, 2021 | 362.48 | 365.47 | 360.44 | 361.33 | 302,736 | -3.58(-0.98%) |
Sep 24, 2021 | 365.62 | 368.04 | 363.57 | 364.92 | 277,029 | -0.70(-0.19%) |
Sep 23, 2021 | 369.05 | 369.14 | 365.09 | 365.62 | 143,688 | -0.91(-0.25%) |
Sep 22, 2021 | 363.95 | 367.84 | 359.38 | 366.53 | 124,745 | +3.25(+0.89%) |
Sep 21, 2021 | 367.15 | 369.13 | 362.40 | 363.28 | 134,615 | -3.33(-0.91%) |
Sep 20, 2021 | 364.29 | 369.17 | 361.59 | 366.61 | 153,592 | -3.66(-0.99%) |
Sep 17, 2021 | 374.78 | 375.69 | 366.96 | 370.27 | 525,145 | -3.85(-1.03%) |
Sep 16, 2021 | 376.59 | 377.74 | 373.79 | 374.12 | 174,619 | -1.56(-0.41%) |
Sep 15, 2021 | 376.88 | 376.95 | 372.96 | 375.67 | 142,112 | +0.02(+0.01%) |
Sep 14, 2021 | 374.51 | 380.38 | 374.02 | 375.65 | 147,722 | +1.14(+0.31%) |
Sep 13, 2021 | 378.03 | 379.47 | 371.21 | 374.51 | 137,323 | -1.40(-0.37%) |
Sep 10, 2021 | 377.91 | 379.23 | 374.23 | 375.91 | 92,856 | +0.43(+0.11%) |
Sep 09, 2021 | 376.82 | 378.14 | 375.06 | 375.48 | 101,129 | -1.24(-0.33%) |
Sep 08, 2021 | 375.13 | 382.71 | 374.40 | 376.72 | 215,895 | +2.38(+0.64%) |
Sep 07, 2021 | 377.64 | 378.05 | 372.53 | 374.34 | 111,671 | -3.43(-0.91%) |
Sep 03, 2021 | 376.74 | 380.60 | 376.74 | 377.77 | 97,201 | -0.98(-0.26%) |
Sep 02, 2021 | 378.93 | 381.64 | 375.69 | 378.75 | 179,720 | +1.05(+0.28%) |
Sep 01, 2021 | 372.38 | 380.66 | 369.40 | 377.70 | 166,236 | +5.50(+1.48%) |
Aug 31, 2021 | 372.05 | 375.12 | 370.56 | 372.20 | 283,535 | +0.14(+0.04%) |
Aug 30, 2021 | 367.60 | 374.40 | 367.40 | 372.06 | 111,381 | +4.23(+1.15%) |
Aug 27, 2021 | 366.84 | 371.01 | 364.35 | 367.83 | 151,950 | +2.51(+0.69%) |
Aug 26, 2021 | 366.83 | 367.05 | 364.45 | 365.32 | 127,121 | -1.94(-0.53%) |
Aug 25, 2021 | 366.29 | 367.56 | 361.51 | 367.27 | 199,691 | +8.17(+2.27%) |
Aug 24, 2021 | 357.99 | 361.50 | 356.98 | 359.10 | 116,329 | +1.01(+0.28%) |
Aug 23, 2021 | 361.46 | 363.58 | 357.94 | 358.09 | 161,043 | -2.31(-0.64%) |
Aug 20, 2021 | 356.06 | 361.06 | 356.06 | 360.41 | 92,116 | +3.73(+1.05%) |
Aug 19, 2021 | 350.45 | 358.01 | 350.45 | 356.68 | 144,697 | +3.90(+1.10%) |
Aug 18, 2021 | 366.51 | 367.26 | 352.52 | 352.78 | 210,768 | -13.09(-3.58%) |
Aug 17, 2021 | 365.39 | 367.71 | 362.79 | 365.87 | 159,316 | +0.62(+0.17%) |
Aug 16, 2021 | 360.03 | 365.42 | 359.06 | 365.25 | 129,182 | +5.69(+1.58%) |
Aug 13, 2021 | 354.10 | 360.05 | 353.14 | 359.57 | 118,569 | +5.22(+1.47%) |
Aug 12, 2021 | 355.49 | 356.68 | 352.85 | 354.35 | 135,930 | -1.52(-0.43%) |
Aug 11, 2021 | 354.06 | 356.50 | 353.59 | 355.88 | 165,999 | +2.29(+0.65%) |
Aug 10, 2021 | 355.72 | 356.56 | 351.23 | 353.59 | 125,730 | -0.60(-0.17%) |
Aug 09, 2021 | 354.88 | 356.17 | 353.04 | 354.19 | 132,542 | +0.41(+0.12%) |
Aug 06, 2021 | 350.49 | 354.41 | 348.18 | 353.78 | 126,413 | +3.13(+0.89%) |
Aug 05, 2021 | 350.77 | 354.07 | 348.37 | 350.65 | 157,563 | +0.19(+0.06%) |
Aug 04, 2021 | 348.16 | 353.51 | 347.54 | 350.46 | 115,659 | +0.79(+0.23%) |
Aug 03, 2021 | 352.39 | 352.61 | 344.87 | 349.67 | 149,870 | -1.21(-0.35%) |
Aug 02, 2021 | 348.43 | 352.44 | 346.94 | 350.88 | 193,010 | +1.89(+0.54%) |
Jul 30, 2021 | 340.73 | 349.61 | 340.73 | 348.98 | 287,040 | +7.89(+2.31%) |
Jul 29, 2021 | 338.54 | 341.87 | 337.14 | 341.09 | 109,725 | +3.76(+1.11%) |
Jul 28, 2021 | 336.56 | 338.07 | 334.25 | 337.33 | 109,510 | +1.23(+0.37%) |
Jul 27, 2021 | 334.92 | 337.88 | 333.49 | 336.10 | 95,285 | +1.31(+0.39%) |
Jul 26, 2021 | 336.67 | 338.19 | 332.80 | 334.79 | 127,990 | -2.42(-0.72%) |
Jul 23, 2021 | 334.49 | 338.14 | 334.49 | 337.21 | 106,155 | +4.30(+1.29%) |
Jul 22, 2021 | 333.74 | 333.93 | 331.46 | 332.91 | 148,539 | +0.33(+0.10%) |
Jul 21, 2021 | 332.23 | 334.42 | 331.67 | 332.58 | 112,694 | +0.55(+0.16%) |
Jul 20, 2021 | 329.33 | 336.12 | 329.33 | 332.03 | 260,003 | +2.69(+0.82%) |
Jul 19, 2021 | 332.67 | 333.09 | 324.94 | 329.35 | 188,823 | -3.91(-1.17%) |
Jul 16, 2021 | 332.20 | 335.52 | 331.57 | 333.25 | 128,301 | +2.29(+0.69%) |
Jul 15, 2021 | 326.88 | 332.04 | 326.52 | 330.97 | 123,487 | +3.06(+0.93%) |
Jul 14, 2021 | 329.08 | 330.05 | 327.13 | 327.91 | 126,451 | +0.20(+0.06%) |
Jul 13, 2021 | 330.02 | 330.54 | 326.97 | 327.71 | 166,436 | -3.95(-1.19%) |
Jul 12, 2021 | 335.16 | 335.39 | 328.82 | 331.65 | 198,519 | -3.57(-1.07%) |
Jul 09, 2021 | 334.59 | 336.25 | 332.82 | 335.23 | 120,108 | +2.31(+0.69%) |
Jul 08, 2021 | 329.72 | 335.48 | 328.47 | 332.92 | 149,613 | +1.22(+0.37%) |
Jul 07, 2021 | 334.78 | 334.84 | 330.40 | 331.70 | 154,016 | -1.39(-0.42%) |
Jul 06, 2021 | 332.09 | 334.36 | 329.00 | 333.09 | 167,139 | +2.48(+0.75%) |
Jul 02, 2021 | 328.80 | 331.68 | 328.36 | 330.61 | 115,253 | +2.58(+0.79%) |