Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 348.09 | 349.10 | 344.55 | 344.80 | 1,025,298 | -2.71(-0.78%) |
Sep 29, 2021 | 343.48 | 350.40 | 340.64 | 347.50 | 796,220 | +4.48(+1.31%) |
Sep 28, 2021 | 341.50 | 345.61 | 341.21 | 343.02 | 801,397 | +1.04(+0.31%) |
Sep 27, 2021 | 341.44 | 345.93 | 341.44 | 341.98 | 640,382 | +1.44(+0.42%) |
Sep 24, 2021 | 337.15 | 341.91 | 336.63 | 340.54 | 635,824 | +4.59(+1.37%) |
Sep 23, 2021 | 336.12 | 337.76 | 333.40 | 335.95 | 882,881 | +2.29(+0.69%) |
Sep 22, 2021 | 332.24 | 335.53 | 331.08 | 333.66 | 612,020 | +3.24(+0.98%) |
Sep 21, 2021 | 333.96 | 335.41 | 330.19 | 330.43 | 559,036 | -3.51(-1.05%) |
Sep 20, 2021 | 332.18 | 336.66 | 330.44 | 333.94 | 663,071 | -1.37(-0.41%) |
Sep 17, 2021 | 335.92 | 340.58 | 332.23 | 335.31 | 1,986,600 | +0.56(+0.17%) |
Sep 16, 2021 | 341.55 | 341.89 | 334.37 | 334.75 | 610,298 | -5.82(-1.71%) |
Sep 15, 2021 | 337.00 | 341.97 | 336.44 | 340.57 | 638,766 | +3.84(+1.14%) |
Sep 14, 2021 | 339.92 | 340.65 | 334.23 | 336.74 | 886,092 | -1.89(-0.56%) |
Sep 13, 2021 | 340.57 | 342.31 | 334.85 | 338.62 | 676,769 | -0.38(-0.11%) |
Sep 10, 2021 | 342.59 | 342.84 | 337.82 | 339.00 | 700,152 | -2.57(-0.75%) |
Sep 09, 2021 | 344.97 | 346.37 | 341.49 | 341.57 | 1,315,367 | -3.47(-1.00%) |
Sep 08, 2021 | 343.48 | 347.04 | 343.11 | 345.04 | 585,196 | +1.46(+0.42%) |
Sep 07, 2021 | 348.04 | 349.93 | 343.29 | 343.58 | 907,873 | -6.75(-1.93%) |
Sep 03, 2021 | 352.08 | 352.57 | 349.85 | 350.33 | 396,394 | -2.27(-0.64%) |
Sep 02, 2021 | 349.44 | 352.69 | 349.44 | 352.60 | 695,202 | +3.18(+0.91%) |
Sep 01, 2021 | 352.21 | 352.21 | 349.06 | 349.42 | 530,983 | -2.60(-0.74%) |
Aug 31, 2021 | 351.71 | 352.23 | 348.61 | 352.02 | 817,094 | +0.08(+0.02%) |
Aug 30, 2021 | 349.20 | 353.56 | 348.40 | 351.95 | 565,292 | +2.66(+0.76%) |
Aug 27, 2021 | 351.44 | 352.75 | 348.05 | 349.29 | 578,581 | -0.33(-0.10%) |
Aug 26, 2021 | 345.21 | 349.88 | 343.92 | 349.62 | 775,901 | +3.91(+1.13%) |
Aug 25, 2021 | 345.99 | 347.39 | 344.76 | 345.71 | 437,071 | -0.10(-0.03%) |
Aug 24, 2021 | 347.42 | 347.42 | 345.34 | 345.82 | 334,397 | -0.14(-0.04%) |
Aug 23, 2021 | 347.94 | 348.11 | 345.71 | 345.96 | 497,343 | -0.08(-0.02%) |
Aug 20, 2021 | 343.38 | 347.63 | 342.47 | 346.04 | 520,311 | +1.82(+0.53%) |
Aug 19, 2021 | 345.23 | 347.94 | 343.06 | 344.22 | 491,075 | -1.97(-0.57%) |
Aug 18, 2021 | 349.39 | 350.36 | 346.06 | 346.19 | 431,897 | -5.21(-1.48%) |
Aug 17, 2021 | 351.79 | 354.39 | 348.81 | 351.40 | 970,027 | +0.01(+0.00%) |
Aug 16, 2021 | 345.52 | 351.58 | 342.75 | 351.39 | 713,658 | +5.25(+1.52%) |
Aug 13, 2021 | 346.88 | 348.24 | 345.78 | 346.14 | 390,352 | -0.72(-0.21%) |
Aug 12, 2021 | 350.18 | 348.99 | 344.13 | 346.86 | 598,352 | -2.13(-0.61%) |
Aug 11, 2021 | 346.80 | 350.14 | 345.32 | 348.99 | 347,441 | +3.26(+0.94%) |
Aug 10, 2021 | 343.39 | 346.06 | 342.10 | 345.73 | 674,091 | +1.61(+0.47%) |
Aug 09, 2021 | 344.82 | 344.82 | 342.89 | 344.12 | 373,928 | -1.07(-0.31%) |
Aug 06, 2021 | 343.04 | 346.01 | 343.04 | 345.19 | 379,145 | +3.23(+0.94%) |
Aug 05, 2021 | 341.89 | 342.62 | 340.32 | 341.96 | 368,547 | +1.40(+0.41%) |
Aug 04, 2021 | 345.89 | 346.99 | 339.85 | 340.56 | 673,302 | -6.85(-1.97%) |
Aug 03, 2021 | 344.46 | 348.53 | 341.90 | 347.41 | 698,851 | +2.48(+0.72%) |
Aug 02, 2021 | 346.82 | 350.19 | 344.81 | 344.93 | 416,144 | -1.12(-0.33%) |
Jul 30, 2021 | 347.59 | 349.26 | 345.28 | 346.06 | 676,974 | -2.52(-0.72%) |
Jul 29, 2021 | 345.85 | 352.56 | 345.85 | 348.57 | 1,065,700 | +5.29(+1.54%) |
Jul 28, 2021 | 346.49 | 347.93 | 343.03 | 343.28 | 592,388 | -1.99(-0.58%) |
Jul 27, 2021 | 341.77 | 348.00 | 341.72 | 345.27 | 601,213 | +3.76(+1.10%) |
Jul 26, 2021 | 341.19 | 342.64 | 338.70 | 341.52 | 750,943 | -2.91(-0.84%) |
Jul 23, 2021 | 343.76 | 344.80 | 341.99 | 344.43 | 501,883 | +1.95(+0.57%) |
Jul 22, 2021 | 343.94 | 344.18 | 341.55 | 342.47 | 576,483 | -2.10(-0.61%) |
Jul 21, 2021 | 344.22 | 346.34 | 343.07 | 344.57 | 663,539 | +1.42(+0.41%) |
Jul 20, 2021 | 339.02 | 345.79 | 339.02 | 343.15 | 956,028 | +4.74(+1.40%) |
Jul 19, 2021 | 344.17 | 345.39 | 334.25 | 338.41 | 909,178 | -7.44(-2.15%) |
Jul 16, 2021 | 348.34 | 348.88 | 344.46 | 345.86 | 816,985 | -1.25(-0.36%) |
Jul 15, 2021 | 345.41 | 348.63 | 344.81 | 347.10 | 515,084 | +0.17(+0.05%) |
Jul 14, 2021 | 350.19 | 351.23 | 346.63 | 346.93 | 1,095,590 | -3.29(-0.94%) |
Jul 13, 2021 | 353.28 | 356.50 | 350.13 | 350.22 | 742,075 | -2.80(-0.79%) |
Jul 12, 2021 | 352.86 | 355.05 | 351.07 | 353.02 | 472,589 | -1.42(-0.40%) |
Jul 09, 2021 | 355.07 | 356.06 | 352.12 | 354.44 | 374,911 | +1.79(+0.51%) |
Jul 08, 2021 | 351.66 | 354.61 | 350.75 | 352.65 | 422,469 | -1.26(-0.36%) |
Jul 07, 2021 | 350.17 | 354.67 | 348.71 | 353.91 | 572,277 | +3.44(+0.98%) |
Jul 06, 2021 | 350.83 | 351.23 | 345.80 | 350.47 | 632,846 | -1.48(-0.42%) |
Jul 02, 2021 | 350.73 | 353.72 | 348.24 | 351.95 | 354,612 | +1.51(+0.43%) |