Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 328.35 | 329.07 | 322.15 | 322.34 | 1,128,828 | -4.85(-1.48%) |
Sep 29, 2021 | 325.17 | 329.33 | 322.22 | 327.19 | 1,656,954 | -1.74(-0.53%) |
Sep 28, 2021 | 330.06 | 331.88 | 326.84 | 328.93 | 1,220,574 | -1.13(-0.34%) |
Sep 27, 2021 | 328.92 | 333.68 | 328.15 | 330.06 | 1,997,699 | +3.59(+1.10%) |
Sep 24, 2021 | 325.96 | 329.67 | 324.59 | 326.47 | 1,812,505 | +4.97(+1.55%) |
Sep 23, 2021 | 317.85 | 322.04 | 317.68 | 321.50 | 1,462,257 | +2.31(+0.72%) |
Sep 22, 2021 | 315.84 | 320.57 | 315.73 | 319.19 | 1,430,231 | +5.31(+1.69%) |
Sep 21, 2021 | 316.40 | 317.64 | 313.00 | 313.89 | 1,409,850 | -2.25(-0.71%) |
Sep 20, 2021 | 316.36 | 318.14 | 313.74 | 316.14 | 1,831,117 | -2.35(-0.74%) |
Sep 17, 2021 | 317.53 | 320.20 | 316.78 | 318.49 | 2,256,923 | -0.49(-0.15%) |
Sep 16, 2021 | 322.70 | 323.13 | 318.28 | 318.98 | 1,554,008 | -3.34(-1.03%) |
Sep 15, 2021 | 322.06 | 324.05 | 321.23 | 322.31 | 1,240,531 | +0.68(+0.21%) |
Sep 14, 2021 | 325.05 | 325.33 | 319.89 | 321.63 | 1,419,357 | -1.84(-0.57%) |
Sep 13, 2021 | 324.97 | 326.25 | 320.15 | 323.47 | 1,594,442 | +0.40(+0.12%) |
Sep 10, 2021 | 326.40 | 326.99 | 323.01 | 323.07 | 1,310,675 | -2.85(-0.87%) |
Sep 09, 2021 | 327.39 | 328.51 | 324.92 | 325.92 | 1,176,575 | -2.36(-0.72%) |
Sep 08, 2021 | 327.28 | 330.26 | 326.41 | 328.28 | 1,301,152 | +2.11(+0.65%) |
Sep 07, 2021 | 331.33 | 332.52 | 326.05 | 326.17 | 2,177,573 | -6.35(-1.91%) |
Sep 03, 2021 | 334.44 | 334.64 | 332.17 | 332.52 | 956,781 | -1.91(-0.57%) |
Sep 02, 2021 | 333.28 | 335.08 | 332.07 | 334.44 | 2,217,831 | +1.30(+0.39%) |
Sep 01, 2021 | 334.67 | 335.80 | 333.03 | 333.14 | 1,194,877 | -2.93(-0.87%) |
Aug 31, 2021 | 335.70 | 337.05 | 334.48 | 336.07 | 1,160,461 | +0.33(+0.10%) |
Aug 30, 2021 | 335.93 | 337.52 | 335.47 | 335.75 | 1,062,462 | +0.06(+0.02%) |
Aug 27, 2021 | 336.89 | 337.86 | 334.94 | 335.69 | 1,298,169 | +0.34(+0.10%) |
Aug 26, 2021 | 333.01 | 335.68 | 331.30 | 335.35 | 1,263,061 | +2.66(+0.80%) |
Aug 25, 2021 | 333.56 | 334.45 | 331.99 | 332.69 | 1,028,226 | -0.23(-0.07%) |
Aug 24, 2021 | 332.89 | 334.30 | 331.92 | 332.92 | 887,185 | +1.53(+0.46%) |
Aug 23, 2021 | 331.93 | 332.98 | 330.51 | 331.39 | 892,695 | +0.17(+0.05%) |
Aug 20, 2021 | 328.97 | 332.74 | 327.88 | 331.22 | 975,413 | +2.91(+0.89%) |
Aug 19, 2021 | 329.42 | 333.75 | 327.88 | 328.31 | 1,451,228 | -2.38(-0.72%) |
Aug 18, 2021 | 333.38 | 334.31 | 330.65 | 330.69 | 1,035,784 | -4.64(-1.38%) |
Aug 17, 2021 | 332.96 | 336.19 | 332.61 | 335.33 | 1,694,180 | +1.25(+0.37%) |
Aug 16, 2021 | 331.97 | 334.32 | 329.73 | 334.08 | 1,753,252 | +2.11(+0.63%) |
Aug 13, 2021 | 334.08 | 334.83 | 331.54 | 331.97 | 1,318,101 | -1.64(-0.49%) |
Aug 12, 2021 | 336.00 | 337.83 | 332.73 | 333.61 | 1,084,546 | -3.29(-0.98%) |
Aug 11, 2021 | 336.12 | 337.88 | 334.77 | 336.90 | 983,686 | +0.98(+0.29%) |
Aug 10, 2021 | 334.02 | 336.68 | 333.94 | 335.92 | 908,034 | +1.11(+0.33%) |
Aug 09, 2021 | 334.49 | 336.09 | 333.64 | 334.81 | 1,018,938 | -0.94(-0.28%) |
Aug 06, 2021 | 335.98 | 337.05 | 334.36 | 335.75 | 759,665 | +1.18(+0.35%) |
Aug 05, 2021 | 336.11 | 336.64 | 333.73 | 334.57 | 984,400 | -0.80(-0.24%) |
Aug 04, 2021 | 338.01 | 338.81 | 333.48 | 335.37 | 1,734,069 | -7.24(-2.11%) |
Aug 03, 2021 | 342.54 | 343.03 | 339.41 | 342.61 | 940,906 | +1.07(+0.31%) |
Aug 02, 2021 | 345.25 | 347.79 | 341.34 | 341.54 | 1,268,308 | -3.12(-0.91%) |
Jul 30, 2021 | 345.04 | 346.49 | 343.22 | 344.67 | 861,339 | -0.86(-0.25%) |
Jul 29, 2021 | 347.62 | 348.55 | 344.37 | 345.53 | 813,766 | -0.19(-0.06%) |
Jul 28, 2021 | 348.68 | 348.91 | 343.67 | 345.72 | 840,135 | -1.78(-0.51%) |
Jul 27, 2021 | 341.50 | 348.26 | 341.50 | 347.50 | 1,574,892 | +6.19(+1.82%) |
Jul 26, 2021 | 345.90 | 347.16 | 339.78 | 341.31 | 2,933,029 | -11.80(-3.34%) |
Jul 23, 2021 | 354.22 | 354.71 | 352.57 | 353.11 | 858,684 | +0.78(+0.22%) |
Jul 22, 2021 | 353.09 | 353.82 | 350.38 | 352.33 | 742,325 | -0.89(-0.25%) |
Jul 21, 2021 | 352.37 | 356.75 | 351.83 | 353.22 | 995,076 | +0.84(+0.24%) |
Jul 20, 2021 | 345.91 | 352.99 | 345.90 | 352.37 | 1,367,708 | +7.38(+2.14%) |
Jul 19, 2021 | 348.18 | 349.44 | 340.86 | 344.99 | 1,463,914 | -4.75(-1.36%) |
Jul 16, 2021 | 351.11 | 352.13 | 348.01 | 349.74 | 960,815 | -1.03(-0.29%) |
Jul 15, 2021 | 347.87 | 351.14 | 347.75 | 350.77 | 769,303 | +1.33(+0.38%) |
Jul 14, 2021 | 350.39 | 350.90 | 347.95 | 349.44 | 753,701 | -0.95(-0.27%) |
Jul 13, 2021 | 351.46 | 353.03 | 350.11 | 350.39 | 764,961 | -1.14(-0.32%) |
Jul 12, 2021 | 354.15 | 355.46 | 348.89 | 351.53 | 1,088,304 | -3.75(-1.05%) |
Jul 09, 2021 | 354.89 | 356.46 | 353.11 | 355.27 | 585,608 | +2.96(+0.84%) |
Jul 08, 2021 | 351.76 | 353.96 | 350.47 | 352.32 | 964,650 | -3.30(-0.93%) |
Jul 07, 2021 | 350.92 | 356.66 | 349.99 | 355.62 | 1,027,782 | +4.46(+1.27%) |
Jul 06, 2021 | 352.39 | 352.71 | 346.53 | 351.16 | 1,232,265 | -2.62(-0.74%) |
Jul 02, 2021 | 354.01 | 355.35 | 351.42 | 353.77 | 839,854 | +1.18(+0.33%) |