Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 297.86 | 307.54 | 294.99 | 301.54 | 1,160,413 | -4.27(-1.40%) |
Sep 29, 2021 | 309.00 | 309.98 | 304.17 | 305.81 | 568,045 | +0.03(+0.01%) |
Sep 28, 2021 | 315.76 | 316.91 | 301.96 | 305.78 | 2,642,649 | -13.34(-4.18%) |
Sep 27, 2021 | 320.39 | 322.39 | 316.10 | 319.12 | 1,225,615 | -2.87(-0.89%) |
Sep 24, 2021 | 319.09 | 324.38 | 315.56 | 321.99 | 595,883 | +2.74(+0.86%) |
Sep 23, 2021 | 323.38 | 328.97 | 316.28 | 319.25 | 808,246 | -1.81(-0.56%) |
Sep 22, 2021 | 319.80 | 325.22 | 318.17 | 321.06 | 985,068 | +2.84(+0.89%) |
Sep 21, 2021 | 330.48 | 332.76 | 318.00 | 318.22 | 814,900 | -8.28(-2.54%) |
Sep 20, 2021 | 322.21 | 327.12 | 314.72 | 326.50 | 1,089,170 | -3.60(-1.09%) |
Sep 17, 2021 | 340.21 | 343.18 | 329.48 | 330.10 | 2,120,877 | -12.14(-3.55%) |
Sep 16, 2021 | 325.33 | 345.98 | 323.61 | 342.24 | 1,158,077 | +12.38(+3.75%) |
Sep 15, 2021 | 332.57 | 332.57 | 325.45 | 329.86 | 540,350 | +0.79(+0.24%) |
Sep 14, 2021 | 327.58 | 338.58 | 326.74 | 329.07 | 698,244 | +3.01(+0.92%) |
Sep 13, 2021 | 330.26 | 331.95 | 316.79 | 326.06 | 649,042 | -3.66(-1.11%) |
Sep 10, 2021 | 331.86 | 333.40 | 324.41 | 329.72 | 571,330 | +0.91(+0.28%) |
Sep 09, 2021 | 327.46 | 334.91 | 327.28 | 328.81 | 483,347 | -0.09(-0.03%) |
Sep 08, 2021 | 330.48 | 331.92 | 325.09 | 328.90 | 395,979 | -1.28(-0.39%) |
Sep 07, 2021 | 330.02 | 333.45 | 326.80 | 330.18 | 583,475 | +1.52(+0.46%) |
Sep 03, 2021 | 319.00 | 329.32 | 316.36 | 328.66 | 649,449 | +8.64(+2.70%) |
Sep 02, 2021 | 332.76 | 334.19 | 319.66 | 320.02 | 879,954 | -10.46(-3.17%) |
Sep 01, 2021 | 328.84 | 333.28 | 325.94 | 330.48 | 858,862 | +2.42(+0.74%) |
Aug 31, 2021 | 340.00 | 340.00 | 323.13 | 328.06 | 1,141,127 | -9.70(-2.87%) |
Aug 30, 2021 | 339.09 | 341.69 | 332.70 | 337.76 | 833,518 | +0.24(+0.07%) |
Aug 27, 2021 | 345.86 | 348.96 | 336.50 | 337.52 | 1,638,278 | -14.22(-4.04%) |
Aug 26, 2021 | 352.25 | 357.10 | 349.28 | 351.74 | 407,659 | -2.65(-0.75%) |
Aug 25, 2021 | 355.05 | 358.20 | 352.50 | 354.39 | 461,662 | +1.00(+0.28%) |
Aug 24, 2021 | 361.12 | 363.09 | 352.49 | 353.39 | 458,245 | -4.19(-1.17%) |
Aug 23, 2021 | 349.76 | 360.28 | 349.76 | 357.58 | 674,657 | +7.82(+2.24%) |
Aug 20, 2021 | 350.08 | 353.01 | 345.36 | 349.76 | 589,541 | -0.19(-0.05%) |
Aug 19, 2021 | 349.99 | 354.52 | 347.50 | 349.95 | 588,144 | -0.71(-0.20%) |
Aug 18, 2021 | 354.20 | 355.03 | 341.45 | 350.66 | 1,009,512 | -1.63(-0.46%) |
Aug 17, 2021 | 354.88 | 356.93 | 348.19 | 352.29 | 1,275,594 | -9.21(-2.55%) |
Aug 16, 2021 | 359.11 | 364.13 | 354.13 | 361.50 | 922,414 | +0.52(+0.14%) |
Aug 13, 2021 | 358.35 | 361.95 | 357.88 | 360.98 | 600,035 | +2.83(+0.79%) |
Aug 12, 2021 | 360.54 | 365.04 | 356.81 | 358.15 | 676,654 | -2.55(-0.71%) |
Aug 11, 2021 | 367.38 | 375.30 | 356.60 | 360.70 | 1,418,973 | -9.40(-2.54%) |
Aug 10, 2021 | 359.54 | 376.83 | 358.96 | 370.10 | 1,902,723 | +13.76(+3.86%) |
Aug 09, 2021 | 343.75 | 357.86 | 339.11 | 356.34 | 1,681,975 | +10.69(+3.09%) |
Aug 06, 2021 | 365.45 | 372.01 | 338.50 | 345.65 | 3,398,449 | +8.65(+2.57%) |
Aug 05, 2021 | 328.45 | 337.91 | 328.26 | 337.00 | 1,116,998 | +6.09(+1.84%) |
Aug 04, 2021 | 331.40 | 334.99 | 326.47 | 330.91 | 666,649 | -1.46(-0.44%) |
Aug 03, 2021 | 333.95 | 335.02 | 328.00 | 332.37 | 749,580 | -1.58(-0.47%) |
Aug 02, 2021 | 338.00 | 338.05 | 333.36 | 333.95 | 741,442 | -3.61(-1.07%) |
Jul 30, 2021 | 336.40 | 341.85 | 334.30 | 337.56 | 851,864 | -1.63(-0.48%) |
Jul 29, 2021 | 337.74 | 340.73 | 335.40 | 339.19 | 1,046,963 | -0.13(-0.04%) |
Jul 28, 2021 | 339.08 | 344.32 | 333.42 | 339.32 | 963,453 | +2.33(+0.69%) |
Jul 27, 2021 | 337.02 | 338.92 | 327.25 | 336.99 | 1,377,812 | +0.35(+0.10%) |
Jul 26, 2021 | 338.80 | 339.10 | 334.46 | 336.64 | 724,729 | -2.28(-0.67%) |
Jul 23, 2021 | 334.77 | 341.40 | 327.96 | 338.92 | 1,093,739 | +3.69(+1.10%) |
Jul 22, 2021 | 330.44 | 338.88 | 330.44 | 335.23 | 1,063,993 | +3.53(+1.06%) |
Jul 21, 2021 | 323.67 | 332.50 | 321.00 | 331.70 | 1,135,819 | +6.36(+1.95%) |
Jul 20, 2021 | 314.67 | 328.26 | 312.50 | 325.34 | 1,760,748 | +14.30(+4.60%) |
Jul 19, 2021 | 306.92 | 311.21 | 302.94 | 311.04 | 1,454,040 | -2.23(-0.71%) |
Jul 16, 2021 | 314.38 | 318.85 | 312.00 | 313.27 | 1,281,426 | +2.07(+0.67%) |
Jul 15, 2021 | 314.43 | 319.82 | 306.74 | 311.20 | 1,481,146 | -3.23(-1.03%) |
Jul 14, 2021 | 323.49 | 324.44 | 312.42 | 314.43 | 1,854,133 | -8.64(-2.67%) |
Jul 13, 2021 | 325.13 | 329.10 | 320.88 | 323.07 | 1,329,191 | -1.05(-0.32%) |
Jul 12, 2021 | 323.33 | 326.81 | 321.82 | 324.12 | 654,826 | +0.70(+0.22%) |
Jul 09, 2021 | 323.31 | 327.78 | 319.65 | 323.42 | 1,252,623 | +0.91(+0.28%) |
Jul 08, 2021 | 309.06 | 322.62 | 308.77 | 322.51 | 1,727,074 | +5.63(+1.78%) |
Jul 07, 2021 | 317.00 | 320.02 | 312.06 | 316.88 | 898,092 | +0.64(+0.20%) |
Jul 06, 2021 | 312.39 | 322.13 | 310.54 | 316.24 | 1,018,483 | +4.16(+1.33%) |
Jul 02, 2021 | 310.00 | 313.55 | 307.11 | 312.08 | 850,127 | +4.07(+1.32%) |