Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 341.21 | 341.21 | 324.28 | 324.38 | 2,148,158 | -15.30(-4.50%) |
Sep 29, 2021 | 343.50 | 344.31 | 339.61 | 339.68 | 1,364,269 | -1.96(-0.57%) |
Sep 28, 2021 | 338.54 | 344.17 | 338.29 | 341.64 | 2,091,414 | +1.47(+0.43%) |
Sep 27, 2021 | 336.66 | 343.43 | 336.66 | 340.17 | 1,337,982 | +3.06(+0.91%) |
Sep 24, 2021 | 337.70 | 341.09 | 336.40 | 337.11 | 1,236,281 | -2.17(-0.64%) |
Sep 23, 2021 | 333.01 | 340.06 | 332.97 | 339.28 | 1,551,246 | +10.29(+3.13%) |
Sep 22, 2021 | 329.77 | 333.52 | 328.09 | 328.99 | 1,384,982 | +3.75(+1.15%) |
Sep 21, 2021 | 330.83 | 332.93 | 322.13 | 325.24 | 1,557,961 | -2.68(-0.82%) |
Sep 20, 2021 | 328.80 | 330.59 | 323.04 | 327.92 | 2,495,428 | -9.03(-2.68%) |
Sep 17, 2021 | 339.29 | 342.01 | 335.87 | 336.95 | 7,955,303 | -6.02(-1.76%) |
Sep 16, 2021 | 348.05 | 348.75 | 340.92 | 342.98 | 1,742,395 | -4.29(-1.23%) |
Sep 15, 2021 | 342.74 | 348.29 | 341.71 | 347.26 | 1,454,359 | +3.66(+1.06%) |
Sep 14, 2021 | 349.92 | 349.92 | 342.68 | 343.61 | 1,461,798 | -5.35(-1.53%) |
Sep 13, 2021 | 353.28 | 353.96 | 344.58 | 348.95 | 1,898,646 | -1.50(-0.43%) |
Sep 10, 2021 | 354.74 | 355.65 | 350.19 | 350.45 | 1,281,846 | -1.71(-0.49%) |
Sep 09, 2021 | 356.00 | 358.33 | 350.41 | 352.16 | 1,787,414 | -5.20(-1.46%) |
Sep 08, 2021 | 358.58 | 359.46 | 349.51 | 357.36 | 2,514,368 | -1.46(-0.41%) |
Sep 07, 2021 | 372.06 | 373.73 | 357.39 | 358.82 | 3,758,863 | -16.99(-4.52%) |
Sep 03, 2021 | 371.36 | 379.34 | 370.65 | 375.81 | 1,973,508 | +4.24(+1.14%) |
Sep 02, 2021 | 365.91 | 371.61 | 364.67 | 371.57 | 1,382,285 | +7.95(+2.19%) |
Sep 01, 2021 | 365.05 | 366.47 | 356.36 | 363.62 | 1,963,761 | -1.27(-0.35%) |
Aug 31, 2021 | 367.76 | 368.24 | 361.00 | 364.89 | 1,647,022 | -2.87(-0.78%) |
Aug 30, 2021 | 367.76 | 370.30 | 363.65 | 367.76 | 1,428,061 | +1.46(+0.40%) |
Aug 27, 2021 | 366.87 | 369.58 | 364.97 | 366.30 | 1,156,007 | -0.31(-0.08%) |
Aug 26, 2021 | 362.24 | 369.65 | 362.03 | 366.61 | 1,544,073 | +3.32(+0.91%) |
Aug 25, 2021 | 356.17 | 366.12 | 354.99 | 363.29 | 1,715,536 | +8.10(+2.28%) |
Aug 24, 2021 | 352.31 | 360.03 | 352.30 | 355.19 | 1,697,239 | +5.00(+1.43%) |
Aug 23, 2021 | 341.84 | 350.61 | 340.00 | 350.19 | 2,016,636 | +10.97(+3.24%) |
Aug 20, 2021 | 350.38 | 354.41 | 332.78 | 339.21 | 3,624,435 | -7.29(-2.10%) |
Aug 19, 2021 | 355.75 | 355.75 | 342.54 | 346.50 | 2,362,023 | -12.19(-3.40%) |
Aug 18, 2021 | 361.24 | 362.94 | 358.51 | 358.69 | 1,424,063 | -4.56(-1.25%) |
Aug 17, 2021 | 368.24 | 369.31 | 361.11 | 363.25 | 1,250,006 | -6.47(-1.75%) |
Aug 16, 2021 | 367.76 | 370.02 | 365.45 | 369.71 | 946,073 | -0.94(-0.25%) |
Aug 13, 2021 | 372.73 | 373.78 | 369.34 | 370.65 | 843,952 | -1.56(-0.42%) |
Aug 12, 2021 | 372.65 | 375.01 | 370.34 | 372.21 | 1,361,380 | -0.44(-0.12%) |
Aug 11, 2021 | 364.28 | 372.88 | 362.41 | 372.66 | 1,711,230 | +9.13(+2.51%) |
Aug 10, 2021 | 358.10 | 364.30 | 356.68 | 363.53 | 1,225,826 | +7.05(+1.98%) |
Aug 09, 2021 | 352.23 | 358.03 | 350.64 | 356.48 | 956,713 | +2.36(+0.67%) |
Aug 06, 2021 | 354.24 | 355.87 | 352.86 | 354.13 | 689,771 | +2.47(+0.70%) |
Aug 05, 2021 | 351.20 | 352.31 | 348.77 | 351.66 | 823,304 | +3.52(+1.01%) |
Aug 04, 2021 | 351.67 | 353.86 | 348.02 | 348.13 | 855,385 | -5.01(-1.42%) |
Aug 03, 2021 | 345.15 | 354.10 | 342.04 | 353.14 | 1,027,349 | +9.56(+2.78%) |
Aug 02, 2021 | 351.25 | 354.64 | 342.90 | 343.58 | 1,189,635 | -5.44(-1.56%) |
Jul 30, 2021 | 347.21 | 349.23 | 344.71 | 349.02 | 1,091,979 | +1.73(+0.50%) |
Jul 29, 2021 | 346.07 | 349.52 | 343.76 | 347.29 | 1,442,474 | +6.02(+1.76%) |
Jul 28, 2021 | 341.99 | 344.47 | 338.90 | 341.27 | 1,295,453 | +0.04(+0.01%) |
Jul 27, 2021 | 340.15 | 345.22 | 338.36 | 341.23 | 1,022,401 | -1.87(-0.55%) |
Jul 26, 2021 | 343.28 | 344.48 | 338.86 | 343.10 | 896,709 | +0.73(+0.21%) |
Jul 23, 2021 | 340.05 | 343.31 | 339.33 | 342.37 | 825,744 | +3.25(+0.96%) |
Jul 22, 2021 | 340.33 | 341.94 | 338.88 | 339.12 | 839,874 | -1.61(-0.47%) |
Jul 21, 2021 | 339.76 | 342.27 | 338.71 | 340.73 | 1,532,261 | +4.80(+1.43%) |
Jul 20, 2021 | 325.71 | 337.15 | 323.36 | 335.93 | 2,127,878 | +12.62(+3.90%) |
Jul 19, 2021 | 323.35 | 325.61 | 317.50 | 323.31 | 1,915,210 | -7.28(-2.20%) |
Jul 16, 2021 | 335.54 | 336.35 | 330.11 | 330.58 | 1,195,602 | -3.49(-1.04%) |
Jul 15, 2021 | 330.98 | 335.63 | 330.41 | 334.07 | 1,570,837 | +0.51(+0.15%) |
Jul 14, 2021 | 341.11 | 341.16 | 332.55 | 333.56 | 1,460,173 | -5.02(-1.48%) |
Jul 13, 2021 | 343.62 | 343.62 | 338.39 | 338.58 | 984,295 | -3.39(-0.99%) |
Jul 12, 2021 | 335.64 | 342.41 | 333.79 | 341.96 | 1,666,092 | +4.63(+1.37%) |
Jul 09, 2021 | 337.06 | 338.53 | 335.50 | 337.33 | 1,373,120 | +5.69(+1.72%) |
Jul 08, 2021 | 333.01 | 335.28 | 327.70 | 331.64 | 1,679,573 | -8.01(-2.36%) |
Jul 07, 2021 | 336.27 | 340.30 | 336.12 | 339.65 | 1,356,280 | +2.35(+0.70%) |
Jul 06, 2021 | 340.25 | 340.73 | 332.29 | 337.30 | 1,993,321 | -2.94(-0.86%) |
Jul 02, 2021 | 342.25 | 343.54 | 339.00 | 340.25 | 1,173,133 | -1.73(-0.51%) |