Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 317.78 | 318.23 | 307.81 | 308.41 | 4,529,272 | -8.15(-2.57%) |
Sep 29, 2021 | 313.20 | 318.38 | 313.20 | 316.55 | 2,576,972 | +2.94(+0.94%) |
Sep 28, 2021 | 320.72 | 320.72 | 312.35 | 313.61 | 3,516,590 | -7.15(-2.23%) |
Sep 27, 2021 | 316.50 | 322.95 | 316.50 | 320.76 | 3,157,083 | +3.68(+1.16%) |
Sep 24, 2021 | 316.41 | 317.41 | 315.26 | 317.08 | 2,134,227 | +1.48(+0.47%) |
Sep 23, 2021 | 317.41 | 318.99 | 315.30 | 315.60 | 2,582,927 | -0.02(-0.01%) |
Sep 22, 2021 | 315.54 | 318.50 | 313.29 | 315.61 | 3,057,826 | +1.61(+0.51%) |
Sep 21, 2021 | 312.89 | 316.59 | 311.92 | 314.01 | 3,375,031 | +2.83(+0.91%) |
Sep 20, 2021 | 311.76 | 315.05 | 308.57 | 311.18 | 4,295,519 | -4.19(-1.33%) |
Sep 17, 2021 | 314.69 | 319.10 | 314.69 | 315.37 | 7,560,328 | -0.68(-0.21%) |
Sep 16, 2021 | 314.48 | 317.41 | 313.96 | 316.05 | 3,239,880 | +2.84(+0.91%) |
Sep 15, 2021 | 313.20 | 314.43 | 310.14 | 313.21 | 3,059,984 | +0.24(+0.08%) |
Sep 14, 2021 | 315.71 | 317.08 | 312.31 | 312.97 | 3,039,840 | -2.19(-0.69%) |
Sep 13, 2021 | 314.69 | 316.76 | 312.63 | 315.16 | 4,160,197 | +3.29(+1.05%) |
Sep 10, 2021 | 313.80 | 314.96 | 311.40 | 311.87 | 3,390,842 | +0.17(+0.05%) |
Sep 09, 2021 | 312.34 | 313.55 | 310.86 | 311.70 | 3,205,832 | +0.18(+0.06%) |
Sep 08, 2021 | 309.06 | 311.86 | 307.81 | 311.53 | 2,362,259 | +2.47(+0.80%) |
Sep 07, 2021 | 311.01 | 312.45 | 307.13 | 309.06 | 2,720,254 | -1.31(-0.42%) |
Sep 03, 2021 | 305.65 | 310.89 | 305.50 | 310.36 | 2,953,902 | +2.44(+0.79%) |
Sep 02, 2021 | 305.37 | 308.33 | 304.12 | 307.92 | 3,310,842 | +3.85(+1.27%) |
Sep 01, 2021 | 305.87 | 306.08 | 300.91 | 304.07 | 3,553,809 | -0.84(-0.27%) |
Aug 31, 2021 | 305.67 | 306.86 | 302.51 | 304.90 | 4,474,833 | -0.86(-0.28%) |
Aug 30, 2021 | 304.65 | 308.01 | 304.00 | 305.76 | 3,130,710 | +3.48(+1.15%) |
Aug 27, 2021 | 299.95 | 302.91 | 298.80 | 302.29 | 3,193,777 | +1.78(+0.59%) |
Aug 26, 2021 | 302.13 | 303.79 | 300.06 | 300.51 | 3,158,373 | -2.24(-0.74%) |
Aug 25, 2021 | 303.00 | 305.26 | 302.03 | 302.75 | 2,767,539 | -0.95(-0.31%) |
Aug 24, 2021 | 307.31 | 307.39 | 303.34 | 303.71 | 2,524,408 | -2.65(-0.87%) |
Aug 23, 2021 | 308.47 | 308.97 | 306.02 | 306.36 | 2,987,754 | -1.40(-0.46%) |
Aug 20, 2021 | 301.59 | 308.18 | 301.44 | 307.76 | 3,134,408 | +5.93(+1.96%) |
Aug 19, 2021 | 298.00 | 303.98 | 297.07 | 301.84 | 3,181,696 | +1.26(+0.42%) |
Aug 18, 2021 | 298.51 | 306.47 | 298.19 | 300.57 | 5,220,363 | +0.75(+0.25%) |
Aug 17, 2021 | 300.06 | 302.48 | 295.96 | 299.83 | 9,972,642 | -13.37(-4.27%) |
Aug 16, 2021 | 309.14 | 313.74 | 306.58 | 313.19 | 3,741,802 | +3.49(+1.13%) |
Aug 13, 2021 | 312.08 | 313.89 | 309.39 | 309.71 | 2,371,710 | -2.52(-0.81%) |
Aug 12, 2021 | 315.34 | 315.95 | 310.61 | 312.23 | 2,732,667 | -2.78(-0.88%) |
Aug 11, 2021 | 312.03 | 316.47 | 311.65 | 315.02 | 3,485,684 | +5.16(+1.67%) |
Aug 10, 2021 | 307.23 | 311.50 | 305.81 | 309.86 | 1,998,223 | +2.54(+0.83%) |
Aug 09, 2021 | 307.75 | 309.47 | 305.97 | 307.31 | 2,134,485 | -1.01(-0.33%) |
Aug 06, 2021 | 312.86 | 313.81 | 307.65 | 308.32 | 2,843,378 | -3.06(-0.98%) |
Aug 05, 2021 | 310.31 | 314.08 | 309.49 | 311.38 | 2,443,492 | +2.62(+0.85%) |
Aug 04, 2021 | 309.12 | 310.27 | 307.90 | 308.76 | 1,907,138 | -1.52(-0.49%) |
Aug 03, 2021 | 306.93 | 311.29 | 306.63 | 310.29 | 2,573,650 | +4.41(+1.44%) |
Aug 02, 2021 | 308.47 | 308.47 | 305.13 | 305.88 | 2,156,335 | -0.91(-0.30%) |
Jul 30, 2021 | 305.53 | 308.58 | 305.05 | 306.78 | 2,547,569 | +0.71(+0.23%) |
Jul 29, 2021 | 305.19 | 307.13 | 304.21 | 306.07 | 2,323,987 | +1.79(+0.59%) |
Jul 28, 2021 | 305.13 | 307.85 | 303.53 | 304.29 | 2,541,713 | -1.63(-0.53%) |
Jul 27, 2021 | 310.15 | 310.23 | 304.79 | 305.91 | 3,112,556 | -3.66(-1.18%) |
Jul 26, 2021 | 308.54 | 309.93 | 305.56 | 309.58 | 2,944,072 | -1.55(-0.50%) |
Jul 23, 2021 | 307.98 | 311.70 | 306.55 | 311.13 | 2,980,818 | +5.78(+1.89%) |
Jul 22, 2021 | 306.55 | 306.58 | 304.11 | 305.35 | 2,362,310 | +0.28(+0.09%) |
Jul 21, 2021 | 306.23 | 307.04 | 303.77 | 305.07 | 3,029,965 | +0.94(+0.31%) |
Jul 20, 2021 | 297.72 | 304.86 | 297.51 | 304.13 | 4,548,077 | +6.06(+2.03%) |
Jul 19, 2021 | 297.24 | 298.19 | 294.37 | 298.07 | 4,014,854 | -2.50(-0.83%) |
Jul 16, 2021 | 302.87 | 305.00 | 300.44 | 300.57 | 3,876,848 | -1.09(-0.36%) |
Jul 15, 2021 | 296.68 | 301.89 | 296.66 | 301.66 | 2,785,274 | +3.26(+1.09%) |
Jul 14, 2021 | 297.96 | 299.18 | 297.27 | 298.40 | 3,620,323 | +2.03(+0.68%) |
Jul 13, 2021 | 301.41 | 302.20 | 296.16 | 296.37 | 3,438,688 | -4.38(-1.46%) |
Jul 12, 2021 | 300.13 | 302.87 | 299.62 | 300.75 | 2,696,750 | -0.33(-0.11%) |
Jul 09, 2021 | 299.63 | 302.22 | 299.29 | 301.08 | 2,768,112 | +3.32(+1.11%) |
Jul 08, 2021 | 298.59 | 299.44 | 294.26 | 297.76 | 3,918,661 | -4.62(-1.53%) |
Jul 07, 2021 | 297.71 | 303.26 | 297.49 | 302.38 | 3,144,896 | +3.94(+1.32%) |
Jul 06, 2021 | 301.77 | 302.71 | 296.13 | 298.43 | 3,325,879 | -3.22(-1.07%) |
Jul 02, 2021 | 301.49 | 302.04 | 300.39 | 301.65 | 2,355,432 | +1.08(+0.36%) |