Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 349.06 | 350.30 | 341.84 | 342.11 | 4,464,929 | -5.42(-1.56%) |
Sep 29, 2021 | 347.16 | 351.46 | 346.76 | 347.53 | 2,853,820 | +1.98(+0.57%) |
Sep 28, 2021 | 349.81 | 350.10 | 343.46 | 345.56 | 3,320,162 | -5.50(-1.57%) |
Sep 27, 2021 | 351.33 | 356.78 | 349.47 | 351.06 | 4,225,368 | -1.37(-0.39%) |
Sep 24, 2021 | 348.36 | 354.16 | 347.11 | 352.42 | 3,360,030 | +4.02(+1.15%) |
Sep 23, 2021 | 340.20 | 349.11 | 339.67 | 348.40 | 4,860,884 | +10.49(+3.10%) |
Sep 22, 2021 | 333.87 | 338.36 | 333.12 | 337.91 | 3,290,996 | +5.93(+1.79%) |
Sep 21, 2021 | 336.72 | 337.68 | 331.88 | 331.98 | 3,014,408 | -2.27(-0.68%) |
Sep 20, 2021 | 332.90 | 335.65 | 330.24 | 334.25 | 4,021,044 | -3.30(-0.98%) |
Sep 17, 2021 | 338.49 | 340.46 | 335.31 | 337.55 | 5,619,940 | -3.22(-0.94%) |
Sep 16, 2021 | 339.88 | 342.11 | 339.17 | 340.76 | 3,832,806 | +1.53(+0.45%) |
Sep 15, 2021 | 341.44 | 341.96 | 337.27 | 339.23 | 3,895,811 | -1.03(-0.30%) |
Sep 14, 2021 | 344.08 | 344.27 | 339.72 | 340.26 | 3,335,445 | -1.99(-0.58%) |
Sep 13, 2021 | 344.39 | 346.35 | 340.81 | 342.25 | 3,286,772 | +0.42(+0.12%) |
Sep 10, 2021 | 349.25 | 349.31 | 341.46 | 341.83 | 3,493,773 | -3.95(-1.14%) |
Sep 09, 2021 | 345.09 | 347.98 | 344.31 | 345.78 | 3,776,077 | +0.36(+0.11%) |
Sep 08, 2021 | 339.47 | 346.36 | 339.47 | 345.42 | 5,136,534 | +6.23(+1.84%) |
Sep 07, 2021 | 339.37 | 342.43 | 337.53 | 339.19 | 4,842,706 | +4.41(+1.32%) |
Sep 03, 2021 | 334.49 | 338.63 | 333.50 | 334.78 | 5,257,021 | -1.03(-0.31%) |
Sep 02, 2021 | 344.90 | 344.92 | 333.89 | 335.81 | 7,533,438 | -8.16(-2.37%) |
Sep 01, 2021 | 341.82 | 346.41 | 341.74 | 343.97 | 4,572,534 | +3.29(+0.96%) |
Aug 31, 2021 | 347.29 | 349.53 | 339.16 | 340.68 | 6,889,026 | -6.71(-1.93%) |
Aug 30, 2021 | 349.12 | 352.31 | 346.61 | 347.39 | 4,097,443 | -2.64(-0.75%) |
Aug 27, 2021 | 346.81 | 350.79 | 346.02 | 350.03 | 3,758,656 | +2.82(+0.81%) |
Aug 26, 2021 | 352.27 | 352.46 | 346.16 | 347.21 | 4,010,165 | -6.14(-1.74%) |
Aug 25, 2021 | 356.16 | 356.60 | 352.76 | 353.35 | 2,378,388 | -2.64(-0.74%) |
Aug 24, 2021 | 357.21 | 360.24 | 355.68 | 355.99 | 3,080,710 | +0.76(+0.21%) |
Aug 23, 2021 | 351.74 | 356.44 | 351.04 | 355.23 | 3,595,582 | +5.92(+1.70%) |
Aug 20, 2021 | 351.64 | 352.58 | 347.67 | 349.30 | 4,203,240 | -2.28(-0.65%) |
Aug 19, 2021 | 351.18 | 354.37 | 349.04 | 351.59 | 2,772,208 | -3.58(-1.01%) |
Aug 18, 2021 | 355.39 | 359.82 | 354.81 | 355.17 | 2,827,099 | -2.24(-0.63%) |
Aug 17, 2021 | 356.20 | 358.62 | 354.03 | 357.41 | 2,857,361 | -0.33(-0.09%) |
Aug 16, 2021 | 354.73 | 357.98 | 350.91 | 357.74 | 2,985,257 | +0.80(+0.22%) |
Aug 13, 2021 | 356.46 | 357.68 | 354.85 | 356.94 | 2,342,152 | +0.76(+0.21%) |
Aug 12, 2021 | 356.76 | 357.40 | 352.12 | 356.18 | 3,864,995 | -2.22(-0.62%) |
Aug 11, 2021 | 362.65 | 364.03 | 357.92 | 358.41 | 3,348,078 | -3.54(-0.98%) |
Aug 10, 2021 | 366.33 | 366.78 | 358.28 | 361.95 | 3,277,686 | -2.80(-0.77%) |
Aug 09, 2021 | 368.20 | 368.50 | 362.98 | 364.74 | 2,439,064 | -3.79(-1.03%) |
Aug 06, 2021 | 365.47 | 369.49 | 365.06 | 368.53 | 2,071,915 | +2.55(+0.70%) |
Aug 05, 2021 | 362.30 | 366.00 | 361.12 | 365.98 | 2,604,180 | +3.87(+1.07%) |
Aug 04, 2021 | 361.40 | 363.35 | 357.61 | 362.12 | 3,254,820 | +0.40(+0.11%) |
Aug 03, 2021 | 370.63 | 370.64 | 353.81 | 361.71 | 6,430,955 | -7.54(-2.04%) |
Aug 02, 2021 | 383.06 | 383.73 | 367.81 | 369.25 | 3,486,027 | -10.51(-2.77%) |
Jul 30, 2021 | 382.77 | 382.77 | 376.94 | 379.76 | 2,574,531 | -2.82(-0.74%) |
Jul 29, 2021 | 381.29 | 388.42 | 381.29 | 382.58 | 3,834,734 | +5.28(+1.40%) |
Jul 28, 2021 | 385.35 | 385.46 | 376.20 | 377.30 | 3,426,918 | -6.72(-1.75%) |
Jul 27, 2021 | 383.75 | 388.95 | 379.71 | 384.02 | 2,828,906 | -2.49(-0.64%) |
Jul 26, 2021 | 385.40 | 386.60 | 382.05 | 386.51 | 2,322,969 | -0.45(-0.12%) |
Jul 23, 2021 | 378.92 | 388.18 | 378.92 | 386.96 | 3,780,883 | +10.92(+2.90%) |
Jul 22, 2021 | 374.21 | 376.73 | 371.01 | 376.04 | 4,248,463 | +2.07(+0.55%) |
Jul 21, 2021 | 370.01 | 374.80 | 369.04 | 373.97 | 2,431,531 | +5.58(+1.51%) |
Jul 20, 2021 | 361.12 | 370.57 | 359.42 | 368.39 | 3,601,978 | +8.80(+2.45%) |
Jul 19, 2021 | 371.41 | 372.54 | 357.55 | 359.60 | 6,924,420 | -21.32(-5.60%) |
Jul 16, 2021 | 386.85 | 387.16 | 379.82 | 380.92 | 2,750,587 | -3.06(-0.80%) |
Jul 15, 2021 | 383.89 | 387.00 | 381.24 | 383.98 | 3,832,950 | -0.56(-0.15%) |
Jul 14, 2021 | 376.85 | 385.36 | 376.85 | 384.54 | 4,211,558 | +6.98(+1.85%) |
Jul 13, 2021 | 369.54 | 380.45 | 369.54 | 377.56 | 5,244,783 | +8.02(+2.17%) |
Jul 12, 2021 | 368.99 | 370.05 | 366.12 | 369.55 | 2,691,384 | +2.58(+0.70%) |
Jul 09, 2021 | 365.89 | 367.50 | 363.97 | 366.97 | 2,443,946 | +2.71(+0.74%) |
Jul 08, 2021 | 361.61 | 364.65 | 359.79 | 364.26 | 2,854,487 | -3.24(-0.88%) |
Jul 07, 2021 | 370.32 | 371.65 | 366.05 | 367.50 | 3,232,003 | -2.16(-0.58%) |
Jul 06, 2021 | 370.18 | 371.74 | 365.12 | 369.66 | 2,788,116 | +1.07(+0.29%) |
Jul 02, 2021 | 366.29 | 369.04 | 365.76 | 368.59 | 2,835,737 | +4.25(+1.17%) |