Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 322.09 | 326.03 | 315.30 | 315.08 | 36,067 | -3.90(-1.22%) |
Sep 29, 2021 | 315.95 | 325.25 | 315.40 | 318.98 | 36,890 | +3.51(+1.11%) |
Sep 28, 2021 | 319.94 | 322.83 | 314.51 | 315.47 | 64,729 | -7.01(-2.17%) |
Sep 27, 2021 | 334.19 | 337.34 | 321.78 | 322.49 | 68,934 | -12.62(-3.77%) |
Sep 24, 2021 | 349.53 | 349.55 | 333.92 | 335.11 | 99,338 | -14.11(-4.04%) |
Sep 23, 2021 | 342.82 | 353.65 | 341.86 | 349.22 | 307,861 | +13.63(+4.06%) |
Sep 22, 2021 | 334.10 | 344.14 | 327.70 | 335.59 | 92,354 | -13.11(-3.76%) |
Sep 21, 2021 | 351.72 | 355.84 | 347.82 | 348.69 | 22,365 | -0.66(-0.19%) |
Sep 20, 2021 | 348.08 | 351.50 | 343.57 | 349.35 | 19,049 | -3.90(-1.10%) |
Sep 17, 2021 | 351.94 | 356.67 | 344.75 | 353.25 | 123,471 | +3.24(+0.93%) |
Sep 16, 2021 | 354.13 | 354.61 | 348.48 | 350.01 | 20,394 | -3.99(-1.13%) |
Sep 15, 2021 | 353.08 | 357.63 | 348.90 | 354.00 | 26,033 | +2.02(+0.57%) |
Sep 14, 2021 | 360.00 | 360.00 | 345.49 | 351.98 | 22,266 | -6.14(-1.71%) |
Sep 13, 2021 | 352.77 | 359.21 | 348.78 | 358.12 | 24,149 | +8.50(+2.43%) |
Sep 10, 2021 | 362.98 | 362.98 | 348.82 | 349.61 | 26,384 | -11.48(-3.18%) |
Sep 09, 2021 | 367.71 | 374.59 | 360.92 | 361.10 | 27,318 | -9.38(-2.53%) |
Sep 08, 2021 | 363.07 | 373.24 | 362.76 | 370.48 | 19,508 | +4.34(+1.19%) |
Sep 07, 2021 | 369.82 | 369.82 | 355.00 | 366.14 | 45,122 | -5.65(-1.52%) |
Sep 03, 2021 | 385.68 | 385.68 | 370.35 | 371.79 | 26,272 | -15.08(-3.90%) |
Sep 02, 2021 | 399.40 | 399.40 | 385.57 | 386.87 | 21,067 | -10.69(-2.69%) |
Sep 01, 2021 | 394.32 | 398.75 | 390.42 | 397.56 | 26,250 | +4.82(+1.23%) |
Aug 31, 2021 | 395.02 | 395.44 | 389.67 | 392.74 | 33,586 | +1.14(+0.29%) |
Aug 30, 2021 | 387.08 | 391.73 | 383.90 | 391.60 | 23,824 | +3.26(+0.84%) |
Aug 27, 2021 | 378.74 | 390.12 | 378.74 | 388.34 | 28,494 | +10.21(+2.70%) |
Aug 26, 2021 | 381.47 | 383.21 | 377.43 | 378.13 | 14,905 | -3.82(-1.00%) |
Aug 25, 2021 | 382.56 | 386.66 | 378.43 | 381.95 | 22,677 | +0.26(+0.07%) |
Aug 24, 2021 | 384.90 | 384.90 | 378.00 | 381.69 | 22,477 | -1.48(-0.39%) |
Aug 23, 2021 | 389.64 | 392.99 | 381.91 | 383.17 | 14,398 | -6.52(-1.67%) |
Aug 20, 2021 | 384.51 | 391.60 | 382.56 | 389.68 | 13,994 | +4.08(+1.06%) |
Aug 19, 2021 | 379.34 | 386.03 | 374.56 | 385.60 | 33,727 | +3.26(+0.85%) |
Aug 18, 2021 | 384.21 | 387.60 | 380.73 | 382.34 | 13,994 | -4.34(-1.12%) |
Aug 17, 2021 | 380.26 | 389.81 | 379.60 | 386.69 | 11,033 | +1.13(+0.29%) |
Aug 16, 2021 | 390.60 | 390.60 | 381.43 | 385.56 | 15,911 | -5.34(-1.37%) |
Aug 13, 2021 | 396.16 | 397.33 | 387.86 | 390.90 | 22,201 | -4.22(-1.07%) |
Aug 12, 2021 | 393.94 | 395.85 | 391.33 | 395.12 | 11,987 | +1.43(+0.36%) |
Aug 11, 2021 | 396.20 | 404.19 | 391.12 | 393.68 | 14,602 | +0.87(+0.22%) |
Aug 10, 2021 | 408.71 | 408.71 | 390.34 | 392.81 | 28,800 | -15.21(-3.73%) |
Aug 09, 2021 | 407.76 | 411.67 | 400.33 | 408.02 | 20,368 | +0.83(+0.20%) |
Aug 06, 2021 | 414.01 | 414.01 | 401.31 | 407.19 | 20,358 | -2.96(-0.72%) |
Aug 05, 2021 | 401.11 | 410.15 | 401.11 | 410.15 | 17,651 | +10.86(+2.72%) |
Aug 04, 2021 | 393.07 | 404.48 | 393.07 | 399.29 | 14,882 | +2.69(+0.68%) |
Aug 03, 2021 | 392.16 | 397.90 | 387.56 | 396.59 | 21,477 | +5.21(+1.33%) |
Aug 02, 2021 | 394.42 | 399.89 | 390.81 | 391.38 | 15,086 | -1.04(-0.27%) |
Jul 30, 2021 | 394.81 | 399.33 | 391.99 | 392.42 | 15,030 | -1.87(-0.47%) |
Jul 29, 2021 | 384.86 | 396.11 | 384.86 | 394.29 | 17,579 | +10.69(+2.79%) |
Jul 28, 2021 | 375.82 | 388.60 | 375.82 | 383.60 | 18,219 | +7.12(+1.89%) |
Jul 27, 2021 | 373.13 | 379.91 | 372.68 | 376.48 | 18,828 | +1.91(+0.51%) |
Jul 26, 2021 | 379.26 | 380.73 | 372.26 | 374.56 | 14,180 | -4.95(-1.31%) |
Jul 23, 2021 | 374.13 | 383.21 | 373.48 | 379.52 | 17,426 | +6.91(+1.85%) |
Jul 22, 2021 | 370.96 | 375.74 | 362.83 | 372.61 | 20,056 | +1.69(+0.46%) |
Jul 21, 2021 | 366.00 | 377.21 | 366.00 | 370.91 | 17,581 | +2.56(+0.70%) |
Jul 20, 2021 | 354.32 | 372.56 | 354.32 | 368.35 | 21,930 | +16.25(+4.62%) |
Jul 19, 2021 | 355.88 | 359.81 | 349.23 | 352.10 | 20,674 | -8.86(-2.46%) |
Jul 16, 2021 | 364.75 | 369.94 | 360.53 | 360.96 | 15,640 | -1.22(-0.34%) |
Jul 15, 2021 | 352.93 | 364.22 | 352.88 | 362.18 | 20,729 | +8.73(+2.47%) |
Jul 14, 2021 | 360.01 | 362.83 | 352.64 | 353.45 | 23,704 | -3.35(-0.94%) |
Jul 13, 2021 | 364.57 | 366.22 | 355.36 | 356.79 | 23,697 | -9.99(-2.72%) |
Jul 12, 2021 | 364.05 | 369.79 | 363.31 | 366.79 | 10,696 | +1.78(+0.49%) |
Jul 09, 2021 | 354.93 | 367.09 | 350.88 | 365.00 | 25,417 | +11.30(+3.19%) |
Jul 08, 2021 | 350.62 | 356.06 | 350.23 | 353.71 | 32,700 | -0.52(-0.15%) |
Jul 07, 2021 | 351.67 | 354.58 | 347.71 | 354.23 | 30,198 | +2.39(+0.68%) |
Jul 06, 2021 | 346.71 | 352.75 | 344.71 | 351.84 | 36,916 | +6.34(+1.84%) |
Jul 02, 2021 | 343.63 | 347.15 | 340.72 | 345.50 | 16,484 | +4.43(+1.30%) |