Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 340.45 | 342.80 | 338.15 | 339.39 | 16,543,363 | -0.22(-0.06%) |
Sep 29, 2021 | 343.15 | 345.23 | 338.88 | 339.61 | 14,440,816 | -1.04(-0.31%) |
Sep 28, 2021 | 347.97 | 349.60 | 338.92 | 340.65 | 21,697,800 | -12.93(-3.66%) |
Sep 27, 2021 | 349.80 | 355.15 | 347.08 | 353.58 | 15,202,540 | +0.62(+0.18%) |
Sep 24, 2021 | 343.24 | 354.35 | 342.37 | 352.96 | 18,802,044 | +7.00(+2.02%) |
Sep 23, 2021 | 345.36 | 349.67 | 343.01 | 345.96 | 21,799,520 | +2.75(+0.80%) |
Sep 22, 2021 | 347.23 | 349.84 | 340.69 | 343.21 | 43,658,036 | -14.27(-3.99%) |
Sep 21, 2021 | 358.50 | 360.04 | 355.19 | 357.48 | 11,746,644 | +1.78(+0.50%) |
Sep 20, 2021 | 359.30 | 361.03 | 349.80 | 355.70 | 19,809,144 | -9.02(-2.47%) |
Sep 17, 2021 | 371.40 | 371.41 | 361.59 | 364.72 | 26,298,994 | -8.34(-2.24%) |
Sep 16, 2021 | 372.79 | 373.56 | 369.71 | 373.06 | 11,926,898 | -0.86(-0.23%) |
Sep 15, 2021 | 377.00 | 377.56 | 367.67 | 373.92 | 17,937,104 | -2.61(-0.69%) |
Sep 14, 2021 | 377.40 | 378.59 | 375.11 | 376.53 | 8,959,222 | +0.02(+0.01%) |
Sep 13, 2021 | 381.68 | 381.75 | 374.35 | 376.51 | 13,024,628 | -2.35(-0.62%) |
Sep 10, 2021 | 381.36 | 383.79 | 378.26 | 378.86 | 11,565,324 | +0.86(+0.23%) |
Sep 09, 2021 | 377.64 | 379.83 | 376.56 | 378.00 | 9,096,919 | +0.43(+0.11%) |
Sep 08, 2021 | 380.16 | 380.87 | 374.80 | 377.57 | 11,063,660 | -4.61(-1.21%) |
Sep 07, 2021 | 375.88 | 382.96 | 373.15 | 382.18 | 10,796,210 | +5.92(+1.57%) |
Sep 03, 2021 | 374.75 | 377.16 | 373.11 | 376.26 | 7,511,381 | +0.98(+0.26%) |
Sep 02, 2021 | 381.50 | 381.75 | 374.06 | 375.28 | 14,835,201 | -6.77(-1.77%) |
Sep 01, 2021 | 379.59 | 384.33 | 378.81 | 382.05 | 11,565,485 | +2.67(+0.70%) |
Aug 31, 2021 | 379.95 | 382.76 | 378.80 | 379.38 | 12,343,688 | -1.28(-0.34%) |
Aug 30, 2021 | 372.56 | 381.49 | 370.55 | 380.66 | 13,563,578 | +8.03(+2.15%) |
Aug 27, 2021 | 365.10 | 373.74 | 364.08 | 372.63 | 11,219,144 | +8.25(+2.26%) |
Aug 26, 2021 | 368.38 | 369.44 | 364.13 | 364.38 | 7,886,627 | -4.01(-1.09%) |
Aug 25, 2021 | 365.60 | 370.86 | 365.40 | 368.39 | 9,683,034 | +2.88(+0.79%) |
Aug 24, 2021 | 363.66 | 367.96 | 361.84 | 365.51 | 9,232,428 | +2.16(+0.59%) |
Aug 23, 2021 | 359.44 | 365.69 | 359.10 | 363.35 | 10,938,209 | +3.99(+1.11%) |
Aug 20, 2021 | 354.60 | 359.99 | 353.31 | 359.36 | 8,697,716 | +4.24(+1.19%) |
Aug 19, 2021 | 351.35 | 357.57 | 351.00 | 355.12 | 12,002,336 | -0.33(-0.09%) |
Aug 18, 2021 | 356.25 | 359.86 | 355.15 | 355.45 | 10,038,341 | -2.91(-0.81%) |
Aug 17, 2021 | 362.98 | 364.65 | 355.07 | 358.36 | 12,326,325 | -8.21(-2.24%) |
Aug 16, 2021 | 362.52 | 366.95 | 357.38 | 366.57 | 11,229,986 | +3.39(+0.93%) |
Aug 13, 2021 | 362.97 | 364.66 | 361.48 | 363.18 | 7,782,145 | +0.60(+0.17%) |
Aug 12, 2021 | 358.45 | 363.00 | 357.11 | 362.58 | 7,176,832 | +2.62(+0.73%) |
Aug 11, 2021 | 362.10 | 362.36 | 357.81 | 359.96 | 8,398,760 | -1.17(-0.32%) |
Aug 10, 2021 | 361.83 | 364.10 | 359.04 | 361.13 | 7,468,396 | -0.48(-0.13%) |
Aug 09, 2021 | 363.76 | 365.77 | 360.75 | 361.61 | 7,790,909 | -1.88(-0.52%) |
Aug 06, 2021 | 361.40 | 365.15 | 361.39 | 363.49 | 9,000,384 | +0.52(+0.14%) |
Aug 05, 2021 | 359.64 | 363.90 | 356.90 | 362.97 | 10,243,293 | +4.05(+1.13%) |
Aug 04, 2021 | 352.42 | 360.47 | 351.51 | 358.92 | 14,176,235 | +7.68(+2.19%) |
Aug 03, 2021 | 352.73 | 353.77 | 347.70 | 351.24 | 12,401,949 | -0.71(-0.20%) |
Aug 02, 2021 | 358.10 | 359.40 | 350.74 | 351.95 | 13,172,278 | -4.35(-1.22%) |
Jul 30, 2021 | 354.00 | 360.73 | 352.94 | 356.30 | 15,976,241 | -2.11(-0.59%) |
Jul 29, 2021 | 361.00 | 365.52 | 356.74 | 358.41 | 33,384,346 | -14.87(-3.98%) |
Jul 28, 2021 | 374.56 | 377.55 | 366.93 | 373.28 | 29,576,220 | +5.47(+1.49%) |
Jul 27, 2021 | 371.91 | 373.15 | 364.55 | 367.81 | 15,684,228 | -4.65(-1.25%) |
Jul 26, 2021 | 369.58 | 374.44 | 368.22 | 372.46 | 14,925,562 | +2.67(+0.72%) |
Jul 23, 2021 | 360.91 | 375.33 | 357.19 | 369.79 | 33,694,336 | +18.60(+5.30%) |
Jul 22, 2021 | 346.68 | 351.54 | 345.21 | 351.19 | 12,344,455 | +4.96(+1.43%) |
Jul 21, 2021 | 341.50 | 346.52 | 341.25 | 346.23 | 9,343,258 | +4.57(+1.34%) |
Jul 20, 2021 | 338.80 | 343.45 | 334.50 | 341.66 | 11,018,663 | +4.71(+1.40%) |
Jul 19, 2021 | 337.57 | 339.79 | 334.54 | 336.95 | 14,369,019 | -4.21(-1.23%) |
Jul 16, 2021 | 344.91 | 345.99 | 340.14 | 341.16 | 11,026,093 | -3.30(-0.96%) |
Jul 15, 2021 | 349.23 | 349.24 | 340.22 | 344.46 | 14,773,837 | -3.20(-0.92%) |
Jul 14, 2021 | 354.56 | 355.20 | 346.73 | 347.66 | 13,891,554 | -4.43(-1.26%) |
Jul 13, 2021 | 351.50 | 358.49 | 348.80 | 352.09 | 11,449,722 | -1.07(-0.30%) |
Jul 12, 2021 | 351.23 | 354.19 | 349.64 | 353.16 | 10,014,740 | +2.74(+0.78%) |
Jul 09, 2021 | 345.32 | 350.71 | 345.26 | 350.42 | 13,018,694 | +4.77(+1.38%) |
Jul 08, 2021 | 345.73 | 348.33 | 342.56 | 345.65 | 14,433,586 | -4.84(-1.38%) |
Jul 07, 2021 | 355.26 | 356.49 | 350.00 | 350.49 | 14,216,258 | -2.29(-0.65%) |
Jul 06, 2021 | 356.50 | 358.79 | 349.18 | 352.78 | 13,485,426 | -1.92(-0.54%) |
Jul 02, 2021 | 355.10 | 356.44 | 352.62 | 354.70 | 11,524,614 | +0.31(+0.09%) |