Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 354.38 | 356.06 | 350.58 | 351.13 | 62,454,368 | -1.59(-0.45%) |
Sep 29, 2021 | 354.58 | 356.74 | 352.09 | 352.73 | 59,074,952 | -0.58(-0.16%) |
Sep 28, 2021 | 359.00 | 363.55 | 352.79 | 353.30 | 99,430,248 | -10.33(-2.84%) |
Sep 27, 2021 | 363.45 | 364.48 | 361.02 | 363.63 | 44,107,988 | -2.89(-0.79%) |
Sep 24, 2021 | 363.89 | 366.94 | 363.51 | 366.52 | 36,726,904 | +0.34(+0.09%) |
Sep 23, 2021 | 364.00 | 367.21 | 363.35 | 366.18 | 46,297,680 | +3.35(+0.92%) |
Sep 22, 2021 | 360.39 | 364.30 | 359.28 | 362.83 | 47,805,660 | +3.36(+0.93%) |
Sep 21, 2021 | 360.87 | 362.08 | 358.33 | 359.47 | 42,662,812 | +0.39(+0.11%) |
Sep 20, 2021 | 360.76 | 362.51 | 354.35 | 359.08 | 77,498,112 | -7.53(-2.05%) |
Sep 17, 2021 | 370.52 | 370.56 | 365.55 | 366.60 | 62,113,084 | -4.39(-1.18%) |
Sep 16, 2021 | 369.40 | 371.57 | 367.45 | 371.00 | 35,861,192 | +0.30(+0.08%) |
Sep 15, 2021 | 368.47 | 371.09 | 366.15 | 370.69 | 34,756,828 | +2.69(+0.73%) |
Sep 14, 2021 | 370.56 | 371.29 | 367.04 | 368.00 | 42,578,588 | -1.05(-0.28%) |
Sep 13, 2021 | 371.66 | 372.10 | 366.99 | 369.05 | 49,688,096 | -0.19(-0.05%) |
Sep 10, 2021 | 373.86 | 374.58 | 368.97 | 369.24 | 41,042,876 | -2.89(-0.78%) |
Sep 09, 2021 | 373.64 | 374.76 | 371.90 | 372.13 | 29,953,088 | -1.28(-0.34%) |
Sep 08, 2021 | 374.55 | 374.55 | 371.13 | 373.42 | 33,565,908 | -1.31(-0.35%) |
Sep 07, 2021 | 374.30 | 375.38 | 373.13 | 374.72 | 24,433,282 | +0.53(+0.14%) |
Sep 03, 2021 | 371.89 | 374.60 | 371.87 | 374.19 | 25,110,604 | +1.15(+0.31%) |
Sep 02, 2021 | 374.58 | 374.92 | 371.82 | 373.05 | 25,981,276 | -0.18(-0.05%) |
Sep 01, 2021 | 373.67 | 375.31 | 373.02 | 373.22 | 28,666,826 | +0.57(+0.15%) |
Aug 31, 2021 | 373.15 | 373.18 | 371.05 | 372.65 | 30,184,204 | -0.25(-0.07%) |
Aug 30, 2021 | 369.56 | 373.40 | 369.56 | 372.91 | 27,784,886 | +4.14(+1.12%) |
Aug 27, 2021 | 365.86 | 369.28 | 365.37 | 368.77 | 27,639,090 | +3.55(+0.97%) |
Aug 26, 2021 | 366.69 | 367.38 | 364.78 | 365.22 | 29,682,668 | -2.33(-0.64%) |
Aug 25, 2021 | 367.39 | 368.13 | 366.63 | 367.55 | 20,821,446 | +0.42(+0.11%) |
Aug 24, 2021 | 366.61 | 367.74 | 366.14 | 367.13 | 22,142,234 | +1.12(+0.31%) |
Aug 23, 2021 | 361.67 | 366.71 | 361.66 | 366.01 | 34,680,576 | +5.41(+1.50%) |
Aug 20, 2021 | 358.00 | 361.02 | 357.69 | 360.60 | 40,264,856 | +3.68(+1.03%) |
Aug 19, 2021 | 353.26 | 358.61 | 353.00 | 356.92 | 49,404,036 | +1.72(+0.48%) |
Aug 18, 2021 | 358.12 | 359.53 | 354.87 | 355.21 | 39,255,864 | -3.45(-0.96%) |
Aug 17, 2021 | 359.07 | 360.05 | 356.21 | 358.66 | 45,861,784 | -3.19(-0.88%) |
Aug 16, 2021 | 360.56 | 361.89 | 356.68 | 361.85 | 35,691,600 | +0.16(+0.04%) |
Aug 13, 2021 | 360.78 | 362.02 | 360.28 | 361.69 | 19,717,482 | +1.26(+0.35%) |
Aug 12, 2021 | 358.62 | 360.79 | 357.25 | 360.43 | 27,143,856 | +1.29(+0.36%) |
Aug 11, 2021 | 361.02 | 361.52 | 357.79 | 359.14 | 34,889,344 | -0.62(-0.17%) |
Aug 10, 2021 | 362.12 | 362.42 | 358.55 | 359.76 | 36,328,388 | -1.84(-0.51%) |
Aug 09, 2021 | 361.39 | 362.13 | 360.29 | 361.60 | 26,462,616 | +0.67(+0.18%) |
Aug 06, 2021 | 361.25 | 362.23 | 359.81 | 360.94 | 33,989,408 | -1.59(-0.44%) |
Aug 05, 2021 | 361.06 | 362.76 | 360.35 | 362.52 | 21,825,528 | +2.29(+0.63%) |
Aug 04, 2021 | 359.68 | 361.20 | 358.56 | 360.24 | 30,139,606 | +0.55(+0.15%) |
Aug 03, 2021 | 358.22 | 359.84 | 355.00 | 359.69 | 36,214,448 | +2.14(+0.60%) |
Aug 02, 2021 | 359.20 | 359.79 | 356.83 | 357.55 | 27,817,382 | -0.01(-0.00%) |
Jul 30, 2021 | 355.43 | 358.11 | 355.40 | 357.56 | 37,204,324 | -1.84(-0.51%) |
Jul 29, 2021 | 358.19 | 360.57 | 358.19 | 359.40 | 26,063,460 | +0.65(+0.18%) |
Jul 28, 2021 | 358.53 | 360.35 | 356.22 | 358.76 | 42,869,632 | +1.37(+0.38%) |
Jul 27, 2021 | 361.10 | 361.10 | 353.20 | 357.38 | 58,981,740 | -3.98(-1.10%) |
Jul 26, 2021 | 360.38 | 361.76 | 359.51 | 361.37 | 28,977,066 | +0.28(+0.08%) |
Jul 23, 2021 | 358.25 | 361.36 | 356.88 | 361.08 | 32,590,886 | +4.17(+1.17%) |
Jul 22, 2021 | 354.78 | 356.92 | 354.78 | 356.91 | 30,795,376 | +2.34(+0.66%) |
Jul 21, 2021 | 351.42 | 354.57 | 351.20 | 354.57 | 30,884,800 | +2.72(+0.77%) |
Jul 20, 2021 | 348.75 | 353.31 | 346.96 | 351.85 | 42,990,444 | +4.04(+1.16%) |
Jul 19, 2021 | 347.20 | 348.31 | 345.23 | 347.81 | 65,617,036 | -2.87(-0.82%) |
Jul 16, 2021 | 354.41 | 355.40 | 350.33 | 350.69 | 48,193,828 | -2.86(-0.81%) |
Jul 15, 2021 | 355.96 | 356.17 | 351.53 | 353.55 | 54,418,468 | -2.51(-0.71%) |
Jul 14, 2021 | 357.78 | 358.42 | 355.22 | 356.06 | 35,987,316 | +0.65(+0.18%) |
Jul 13, 2021 | 355.03 | 358.40 | 354.55 | 355.41 | 40,417,004 | +0.00(+0.00%) |
Jul 12, 2021 | 355.44 | 355.87 | 353.85 | 355.41 | 26,194,716 | +1.38(+0.39%) |
Jul 09, 2021 | 351.25 | 354.50 | 350.66 | 354.03 | 35,878,224 | +2.20(+0.62%) |
Jul 08, 2021 | 348.86 | 352.70 | 347.57 | 351.83 | 51,830,652 | -2.14(-0.60%) |
Jul 07, 2021 | 355.44 | 355.75 | 352.00 | 353.97 | 35,929,484 | +0.75(+0.21%) |
Jul 06, 2021 | 352.31 | 353.51 | 349.60 | 353.23 | 39,558,224 | +1.52(+0.43%) |
Jul 02, 2021 | 349.63 | 352.03 | 349.39 | 351.71 | 33,572,184 | +3.99(+1.15%) |