Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 333.66 | 337.75 | 326.62 | 326.40 | 34,816 | -4.04(-1.22%) |
Sep 29, 2021 | 327.30 | 336.93 | 326.73 | 330.44 | 35,611 | +4.40(+1.35%) |
Sep 28, 2021 | 330.65 | 333.64 | 325.04 | 326.03 | 62,633 | -7.25(-2.17%) |
Sep 27, 2021 | 345.37 | 348.63 | 332.56 | 333.28 | 66,701 | -13.05(-3.77%) |
Sep 24, 2021 | 361.23 | 361.25 | 345.10 | 346.32 | 96,120 | -14.59(-4.04%) |
Sep 23, 2021 | 354.30 | 365.49 | 353.30 | 360.91 | 297,889 | +14.09(+4.06%) |
Sep 22, 2021 | 345.28 | 355.66 | 338.68 | 346.82 | 89,363 | -13.54(-3.76%) |
Sep 21, 2021 | 363.49 | 367.75 | 359.46 | 360.37 | 21,640 | -0.68(-0.19%) |
Sep 20, 2021 | 359.73 | 363.26 | 355.07 | 361.05 | 18,432 | -4.03(-1.10%) |
Sep 17, 2021 | 363.72 | 368.61 | 356.29 | 365.08 | 119,471 | +3.35(+0.93%) |
Sep 16, 2021 | 365.98 | 366.48 | 360.14 | 361.73 | 19,734 | -4.12(-1.13%) |
Sep 15, 2021 | 364.90 | 369.61 | 360.58 | 365.85 | 25,189 | +2.08(+0.57%) |
Sep 14, 2021 | 372.05 | 372.05 | 357.06 | 363.76 | 21,545 | -6.34(-1.71%) |
Sep 13, 2021 | 364.58 | 371.24 | 360.46 | 370.11 | 23,367 | +8.79(+2.43%) |
Sep 10, 2021 | 375.13 | 375.13 | 360.50 | 361.32 | 25,529 | -11.87(-3.18%) |
Sep 09, 2021 | 380.02 | 387.13 | 373.00 | 373.19 | 26,433 | -9.69(-2.53%) |
Sep 08, 2021 | 375.22 | 385.73 | 374.91 | 382.88 | 18,876 | +4.48(+1.19%) |
Sep 07, 2021 | 382.20 | 382.20 | 366.89 | 378.39 | 43,660 | -5.84(-1.52%) |
Sep 03, 2021 | 398.60 | 398.60 | 382.74 | 384.24 | 25,421 | -15.58(-3.90%) |
Sep 02, 2021 | 412.77 | 412.77 | 398.48 | 399.82 | 20,384 | -11.05(-2.69%) |
Sep 01, 2021 | 407.52 | 412.09 | 403.49 | 410.87 | 25,400 | +4.98(+1.23%) |
Aug 31, 2021 | 408.24 | 408.68 | 402.72 | 405.89 | 32,498 | -2.36(-0.58%) |
Aug 30, 2021 | 403.53 | 408.38 | 400.23 | 408.24 | 22,852 | +3.40(+0.84%) |
Aug 27, 2021 | 394.84 | 406.70 | 394.84 | 404.85 | 27,332 | +10.64(+2.70%) |
Aug 26, 2021 | 397.69 | 399.50 | 393.48 | 394.20 | 14,297 | -3.99(-1.00%) |
Aug 25, 2021 | 398.82 | 403.10 | 394.52 | 398.19 | 21,752 | +0.27(+0.07%) |
Aug 24, 2021 | 401.27 | 401.27 | 394.07 | 397.92 | 21,561 | -1.54(-0.39%) |
Aug 23, 2021 | 406.20 | 409.69 | 398.14 | 399.46 | 13,811 | -6.79(-1.67%) |
Aug 20, 2021 | 400.86 | 408.24 | 398.82 | 406.25 | 13,424 | +4.26(+1.06%) |
Aug 19, 2021 | 395.47 | 402.44 | 390.49 | 401.99 | 32,352 | +3.40(+0.85%) |
Aug 18, 2021 | 400.54 | 404.08 | 396.92 | 398.60 | 13,424 | -4.53(-1.12%) |
Aug 17, 2021 | 396.42 | 406.39 | 395.74 | 403.12 | 10,583 | +1.18(+0.29%) |
Aug 16, 2021 | 407.20 | 407.20 | 397.64 | 401.95 | 15,262 | -5.57(-1.37%) |
Aug 13, 2021 | 413.00 | 414.22 | 404.35 | 407.52 | 21,295 | -4.39(-1.07%) |
Aug 12, 2021 | 410.69 | 412.68 | 407.97 | 411.91 | 11,498 | +1.50(+0.36%) |
Aug 11, 2021 | 413.04 | 421.38 | 407.75 | 410.42 | 14,007 | +0.91(+0.22%) |
Aug 10, 2021 | 426.09 | 426.09 | 406.93 | 409.51 | 27,626 | -15.85(-3.73%) |
Aug 09, 2021 | 425.09 | 429.17 | 417.35 | 425.36 | 19,537 | +0.86(+0.20%) |
Aug 06, 2021 | 431.62 | 431.62 | 418.37 | 424.50 | 19,528 | -3.08(-0.72%) |
Aug 05, 2021 | 418.16 | 427.58 | 418.16 | 427.58 | 16,932 | +11.32(+2.72%) |
Aug 04, 2021 | 409.78 | 421.67 | 409.78 | 416.26 | 14,275 | +2.81(+0.68%) |
Aug 03, 2021 | 408.83 | 414.81 | 404.03 | 413.45 | 20,601 | +5.44(+1.33%) |
Aug 02, 2021 | 411.19 | 416.89 | 407.43 | 408.02 | 14,471 | -1.09(-0.27%) |
Jul 30, 2021 | 411.60 | 416.31 | 408.65 | 409.10 | 14,417 | -1.95(-0.47%) |
Jul 29, 2021 | 401.22 | 412.95 | 401.22 | 411.05 | 16,862 | +11.14(+2.79%) |
Jul 28, 2021 | 391.80 | 405.12 | 391.80 | 399.91 | 17,476 | +7.43(+1.89%) |
Jul 27, 2021 | 388.99 | 396.06 | 388.52 | 392.48 | 18,060 | +1.99(+0.51%) |
Jul 26, 2021 | 395.38 | 396.92 | 388.09 | 390.49 | 13,602 | -5.16(-1.31%) |
Jul 23, 2021 | 390.03 | 399.50 | 389.36 | 395.65 | 16,715 | +7.20(+1.85%) |
Jul 22, 2021 | 386.73 | 391.71 | 378.26 | 388.45 | 19,239 | +1.77(+0.46%) |
Jul 21, 2021 | 381.56 | 393.25 | 381.56 | 386.68 | 16,864 | +2.67(+0.70%) |
Jul 20, 2021 | 369.38 | 388.40 | 369.38 | 384.01 | 21,036 | +16.94(+4.61%) |
Jul 19, 2021 | 371.01 | 375.11 | 364.08 | 367.07 | 19,831 | -9.24(-2.46%) |
Jul 16, 2021 | 380.25 | 385.67 | 375.86 | 376.31 | 15,002 | -1.27(-0.34%) |
Jul 15, 2021 | 367.93 | 379.71 | 367.88 | 377.58 | 19,884 | +9.10(+2.47%) |
Jul 14, 2021 | 375.31 | 378.26 | 367.64 | 368.47 | 22,738 | -3.49(-0.94%) |
Jul 13, 2021 | 380.07 | 381.79 | 370.47 | 371.96 | 22,730 | -10.42(-2.72%) |
Jul 12, 2021 | 379.53 | 385.50 | 378.76 | 382.38 | 10,259 | +1.86(+0.49%) |
Jul 09, 2021 | 370.01 | 382.70 | 365.80 | 380.52 | 24,381 | +11.78(+3.19%) |
Jul 08, 2021 | 365.53 | 371.19 | 365.12 | 368.75 | 31,367 | -0.54(-0.15%) |
Jul 07, 2021 | 366.62 | 369.65 | 362.50 | 369.29 | 28,967 | +2.49(+0.68%) |
Jul 06, 2021 | 361.45 | 367.75 | 359.37 | 366.80 | 35,411 | +6.61(+1.84%) |
Jul 02, 2021 | 358.24 | 361.91 | 355.20 | 360.19 | 15,812 | +4.62(+1.30%) |