Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 330.46 | 334.67 | 325.51 | 325.52 | 183,950 | -3.99(-1.21%) |
Sep 29, 2021 | 333.41 | 336.45 | 328.91 | 329.51 | 115,168 | -1.76(-0.53%) |
Sep 28, 2021 | 334.08 | 334.08 | 327.36 | 331.27 | 177,085 | -7.20(-2.13%) |
Sep 27, 2021 | 347.37 | 347.37 | 332.50 | 338.47 | 185,325 | -11.89(-3.39%) |
Sep 24, 2021 | 348.82 | 352.02 | 345.25 | 350.36 | 193,829 | -0.25(-0.07%) |
Sep 23, 2021 | 351.55 | 353.79 | 350.32 | 350.61 | 129,428 | +1.65(+0.47%) |
Sep 22, 2021 | 345.88 | 349.63 | 342.58 | 348.96 | 174,759 | +3.97(+1.15%) |
Sep 21, 2021 | 349.56 | 353.46 | 343.66 | 344.99 | 285,786 | -2.39(-0.69%) |
Sep 20, 2021 | 352.65 | 360.53 | 343.31 | 347.38 | 310,522 | -7.62(-2.15%) |
Sep 17, 2021 | 355.64 | 357.06 | 350.42 | 355.00 | 390,209 | -2.87(-0.80%) |
Sep 16, 2021 | 354.64 | 359.24 | 351.41 | 357.87 | 183,929 | +2.69(+0.76%) |
Sep 15, 2021 | 353.19 | 359.16 | 348.71 | 355.18 | 193,078 | +1.65(+0.47%) |
Sep 14, 2021 | 354.52 | 355.84 | 349.73 | 353.53 | 156,415 | +1.53(+0.43%) |
Sep 13, 2021 | 362.17 | 362.17 | 349.36 | 352.00 | 181,214 | -9.20(-2.55%) |
Sep 10, 2021 | 368.37 | 368.37 | 360.70 | 361.20 | 140,355 | -4.64(-1.27%) |
Sep 09, 2021 | 374.48 | 374.56 | 365.55 | 365.84 | 172,196 | -8.95(-2.39%) |
Sep 08, 2021 | 375.27 | 376.20 | 369.22 | 374.79 | 150,852 | -1.41(-0.38%) |
Sep 07, 2021 | 371.92 | 376.99 | 369.66 | 376.20 | 212,246 | +3.51(+0.94%) |
Sep 03, 2021 | 368.27 | 373.11 | 363.41 | 372.69 | 137,763 | +2.86(+0.77%) |
Sep 02, 2021 | 366.17 | 374.20 | 365.60 | 369.83 | 178,270 | +6.56(+1.81%) |
Sep 01, 2021 | 365.39 | 367.62 | 361.93 | 363.27 | 171,548 | -0.69(-0.19%) |
Aug 31, 2021 | 362.92 | 364.24 | 359.82 | 363.96 | 225,060 | +3.00(+0.83%) |
Aug 30, 2021 | 360.68 | 364.49 | 359.81 | 360.96 | 112,014 | +2.43(+0.68%) |
Aug 27, 2021 | 359.07 | 365.63 | 357.18 | 358.53 | 129,560 | +0.02(+0.01%) |
Aug 26, 2021 | 357.35 | 360.27 | 353.00 | 358.51 | 136,445 | +0.50(+0.14%) |
Aug 25, 2021 | 357.62 | 361.07 | 355.95 | 358.01 | 122,329 | +0.39(+0.11%) |
Aug 24, 2021 | 351.27 | 361.25 | 351.27 | 357.62 | 194,058 | +5.81(+1.65%) |
Aug 23, 2021 | 348.94 | 355.94 | 348.94 | 351.81 | 287,021 | +3.70(+1.06%) |
Aug 20, 2021 | 333.25 | 348.45 | 333.25 | 348.11 | 233,063 | +14.76(+4.43%) |
Aug 19, 2021 | 330.17 | 339.00 | 330.17 | 333.35 | 145,252 | +2.55(+0.77%) |
Aug 18, 2021 | 328.75 | 336.39 | 328.75 | 330.80 | 258,360 | +2.24(+0.68%) |
Aug 17, 2021 | 322.77 | 329.12 | 321.14 | 328.56 | 166,134 | +4.63(+1.43%) |
Aug 16, 2021 | 322.67 | 326.06 | 318.22 | 323.93 | 116,661 | +2.28(+0.71%) |
Aug 13, 2021 | 320.90 | 324.92 | 319.42 | 321.65 | 88,361 | -0.52(-0.16%) |
Aug 12, 2021 | 318.28 | 326.18 | 318.28 | 322.17 | 199,568 | +2.29(+0.72%) |
Aug 11, 2021 | 330.70 | 334.67 | 315.72 | 319.88 | 314,460 | -12.82(-3.85%) |
Aug 10, 2021 | 347.90 | 348.00 | 332.41 | 332.70 | 220,729 | -13.95(-4.02%) |
Aug 09, 2021 | 345.00 | 350.00 | 342.95 | 346.65 | 224,083 | +0.77(+0.22%) |
Aug 06, 2021 | 347.00 | 349.97 | 341.67 | 345.88 | 238,122 | -2.98(-0.85%) |
Aug 05, 2021 | 336.00 | 349.27 | 334.74 | 348.86 | 367,018 | +17.66(+5.33%) |
Aug 04, 2021 | 325.69 | 335.00 | 325.24 | 331.20 | 338,091 | +4.68(+1.43%) |
Aug 03, 2021 | 330.96 | 333.60 | 323.98 | 326.52 | 195,675 | -1.84(-0.56%) |
Aug 02, 2021 | 329.81 | 331.17 | 325.25 | 328.36 | 160,741 | +1.22(+0.37%) |
Jul 30, 2021 | 324.81 | 330.00 | 324.40 | 327.14 | 102,668 | +2.33(+0.72%) |
Jul 29, 2021 | 324.34 | 325.40 | 320.50 | 324.81 | 96,868 | +1.01(+0.31%) |
Jul 28, 2021 | 320.51 | 325.12 | 320.51 | 323.80 | 151,435 | +1.84(+0.57%) |
Jul 27, 2021 | 326.02 | 326.02 | 316.75 | 321.96 | 146,469 | -3.04(-0.94%) |
Jul 26, 2021 | 326.44 | 327.16 | 318.01 | 325.00 | 206,417 | -3.52(-1.07%) |
Jul 23, 2021 | 327.44 | 328.84 | 323.84 | 328.52 | 148,018 | +4.98(+1.54%) |
Jul 22, 2021 | 323.99 | 323.99 | 319.52 | 323.54 | 106,513 | +0.69(+0.21%) |
Jul 21, 2021 | 325.17 | 325.17 | 318.50 | 322.85 | 133,499 | -0.74(-0.23%) |
Jul 20, 2021 | 315.47 | 324.81 | 315.47 | 323.59 | 214,872 | +8.97(+2.85%) |
Jul 19, 2021 | 316.81 | 317.08 | 311.00 | 314.62 | 130,725 | -3.36(-1.06%) |
Jul 16, 2021 | 311.35 | 318.58 | 309.97 | 317.98 | 152,194 | +7.79(+2.51%) |
Jul 15, 2021 | 311.21 | 314.18 | 305.76 | 310.19 | 162,568 | -2.11(-0.68%) |
Jul 14, 2021 | 319.50 | 321.12 | 311.59 | 312.30 | 131,140 | -6.83(-2.14%) |
Jul 13, 2021 | 320.69 | 322.61 | 317.37 | 319.13 | 137,016 | -3.01(-0.93%) |
Jul 12, 2021 | 324.66 | 326.02 | 319.45 | 322.14 | 190,296 | -2.63(-0.81%) |
Jul 09, 2021 | 324.67 | 327.14 | 321.31 | 324.77 | 174,904 | -0.27(-0.08%) |
Jul 08, 2021 | 331.21 | 331.86 | 322.00 | 325.04 | 240,222 | -9.49(-2.84%) |
Jul 07, 2021 | 328.30 | 335.89 | 325.28 | 334.53 | 283,553 | +7.82(+2.39%) |
Jul 06, 2021 | 317.28 | 328.20 | 317.12 | 326.71 | 275,356 | +9.69(+3.06%) |
Jul 02, 2021 | 315.49 | 318.22 | 312.79 | 317.02 | 178,054 | +4.11(+1.31%) |