Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 340.09 | 342.44 | 337.79 | 339.03 | 16,560,916 | -0.22(-0.06%) |
Sep 29, 2021 | 342.79 | 344.86 | 338.52 | 339.25 | 14,456,138 | -1.04(-0.31%) |
Sep 28, 2021 | 347.60 | 349.23 | 338.56 | 340.29 | 21,720,822 | -12.92(-3.66%) |
Sep 27, 2021 | 349.43 | 354.77 | 346.71 | 353.20 | 15,218,670 | +0.62(+0.18%) |
Sep 24, 2021 | 342.88 | 353.97 | 342.01 | 352.59 | 18,821,994 | +6.99(+2.02%) |
Sep 23, 2021 | 344.99 | 349.30 | 342.65 | 345.59 | 21,822,650 | +2.75(+0.80%) |
Sep 22, 2021 | 346.86 | 349.47 | 340.33 | 342.85 | 43,704,356 | -14.25(-3.99%) |
Sep 21, 2021 | 358.12 | 359.66 | 354.81 | 357.10 | 11,759,107 | +1.78(+0.50%) |
Sep 20, 2021 | 358.92 | 360.65 | 349.43 | 355.32 | 19,830,162 | -9.01(-2.47%) |
Sep 17, 2021 | 371.01 | 371.02 | 361.21 | 364.33 | 26,326,898 | -8.33(-2.24%) |
Sep 16, 2021 | 372.39 | 373.16 | 369.32 | 372.67 | 11,939,553 | -0.86(-0.23%) |
Sep 15, 2021 | 376.60 | 377.15 | 367.28 | 373.52 | 17,956,136 | -2.61(-0.69%) |
Sep 14, 2021 | 377.00 | 378.19 | 374.71 | 376.13 | 8,968,728 | +0.02(+0.01%) |
Sep 13, 2021 | 381.27 | 381.35 | 373.95 | 376.11 | 13,038,447 | -2.35(-0.62%) |
Sep 10, 2021 | 380.96 | 383.38 | 377.86 | 378.46 | 11,577,595 | +0.86(+0.23%) |
Sep 09, 2021 | 377.24 | 379.43 | 376.17 | 377.60 | 9,106,571 | +0.43(+0.11%) |
Sep 08, 2021 | 379.76 | 380.47 | 374.40 | 377.17 | 11,075,399 | -4.60(-1.21%) |
Sep 07, 2021 | 375.48 | 382.55 | 372.75 | 381.77 | 10,807,665 | +5.91(+1.57%) |
Sep 03, 2021 | 374.35 | 376.76 | 372.71 | 375.86 | 7,519,350 | +0.98(+0.26%) |
Sep 02, 2021 | 381.10 | 381.35 | 373.66 | 374.88 | 14,850,941 | -6.76(-1.77%) |
Sep 01, 2021 | 379.19 | 383.92 | 378.41 | 381.64 | 11,577,756 | +2.67(+0.70%) |
Aug 31, 2021 | 379.55 | 382.35 | 378.40 | 378.98 | 12,356,785 | -1.28(-0.34%) |
Aug 30, 2021 | 372.17 | 381.09 | 370.16 | 380.26 | 13,577,969 | +8.02(+2.16%) |
Aug 27, 2021 | 364.71 | 373.34 | 363.69 | 372.24 | 11,231,048 | +8.24(+2.26%) |
Aug 26, 2021 | 367.99 | 369.05 | 363.74 | 363.99 | 7,894,995 | -4.01(-1.09%) |
Aug 25, 2021 | 365.21 | 370.47 | 365.01 | 368.00 | 9,693,308 | +2.88(+0.79%) |
Aug 24, 2021 | 363.27 | 367.57 | 361.46 | 365.12 | 9,242,224 | +2.16(+0.59%) |
Aug 23, 2021 | 359.06 | 365.30 | 358.72 | 362.96 | 10,949,815 | +3.99(+1.11%) |
Aug 20, 2021 | 354.22 | 359.61 | 352.94 | 358.98 | 8,706,944 | +4.23(+1.19%) |
Aug 19, 2021 | 350.98 | 357.19 | 350.63 | 354.74 | 12,015,071 | -0.33(-0.09%) |
Aug 18, 2021 | 355.87 | 359.48 | 354.77 | 355.07 | 10,048,992 | -2.91(-0.81%) |
Aug 17, 2021 | 362.60 | 364.26 | 354.69 | 357.98 | 12,339,403 | -8.20(-2.24%) |
Aug 16, 2021 | 362.14 | 366.56 | 357.00 | 366.18 | 11,241,901 | +3.39(+0.93%) |
Aug 13, 2021 | 362.58 | 364.27 | 361.10 | 362.80 | 7,790,402 | +0.60(+0.17%) |
Aug 12, 2021 | 358.07 | 362.62 | 356.73 | 362.20 | 7,184,446 | +2.62(+0.73%) |
Aug 11, 2021 | 361.72 | 361.98 | 357.43 | 359.58 | 8,407,671 | -1.17(-0.32%) |
Aug 10, 2021 | 361.45 | 363.71 | 358.66 | 360.75 | 7,476,320 | -0.48(-0.13%) |
Aug 09, 2021 | 363.37 | 365.39 | 360.37 | 361.23 | 7,799,175 | -1.88(-0.52%) |
Aug 06, 2021 | 361.02 | 364.76 | 361.01 | 363.11 | 9,009,934 | +0.52(+0.14%) |
Aug 05, 2021 | 359.26 | 363.51 | 356.52 | 362.58 | 10,254,161 | +4.04(+1.13%) |
Aug 04, 2021 | 352.05 | 360.09 | 351.14 | 358.54 | 14,191,276 | +7.67(+2.19%) |
Aug 03, 2021 | 352.36 | 353.39 | 347.33 | 350.87 | 12,415,108 | -0.71(-0.20%) |
Aug 02, 2021 | 357.72 | 359.02 | 350.37 | 351.58 | 13,186,254 | -4.35(-1.22%) |
Jul 30, 2021 | 353.62 | 360.35 | 352.57 | 355.92 | 15,993,192 | -2.11(-0.59%) |
Jul 29, 2021 | 360.62 | 365.13 | 356.36 | 358.03 | 33,419,768 | -14.85(-3.98%) |
Jul 28, 2021 | 374.16 | 377.15 | 366.54 | 372.88 | 29,607,600 | +5.46(+1.49%) |
Jul 27, 2021 | 371.52 | 372.75 | 364.16 | 367.42 | 15,700,869 | -4.64(-1.25%) |
Jul 26, 2021 | 369.19 | 374.04 | 367.83 | 372.06 | 14,941,398 | +2.67(+0.72%) |
Jul 23, 2021 | 360.53 | 374.93 | 356.81 | 369.40 | 33,730,088 | +18.58(+5.30%) |
Jul 22, 2021 | 346.31 | 351.17 | 344.84 | 350.82 | 12,357,553 | +4.95(+1.43%) |
Jul 21, 2021 | 341.14 | 346.15 | 340.89 | 345.86 | 9,353,171 | +4.56(+1.34%) |
Jul 20, 2021 | 338.44 | 343.09 | 334.14 | 341.30 | 11,030,354 | +4.70(+1.40%) |
Jul 19, 2021 | 337.21 | 339.43 | 334.19 | 336.59 | 14,384,265 | -4.20(-1.23%) |
Jul 16, 2021 | 344.54 | 345.62 | 339.78 | 340.80 | 11,037,792 | -3.30(-0.96%) |
Jul 15, 2021 | 348.86 | 348.87 | 339.86 | 344.10 | 14,789,512 | -3.20(-0.92%) |
Jul 14, 2021 | 354.18 | 354.82 | 346.36 | 347.29 | 13,906,293 | -4.43(-1.26%) |
Jul 13, 2021 | 351.13 | 358.11 | 348.43 | 351.72 | 11,461,870 | -1.07(-0.30%) |
Jul 12, 2021 | 350.86 | 353.81 | 349.27 | 352.79 | 10,025,366 | +2.74(+0.78%) |
Jul 09, 2021 | 344.95 | 350.34 | 344.90 | 350.05 | 13,032,507 | +4.76(+1.38%) |
Jul 08, 2021 | 345.36 | 347.96 | 342.20 | 345.28 | 14,448,900 | -4.83(-1.38%) |
Jul 07, 2021 | 354.88 | 356.11 | 349.63 | 350.12 | 14,231,342 | -2.29(-0.65%) |
Jul 06, 2021 | 356.12 | 358.41 | 348.81 | 352.41 | 13,499,734 | -1.92(-0.54%) |
Jul 02, 2021 | 354.72 | 356.06 | 352.25 | 354.32 | 11,536,842 | +0.31(+0.09%) |