Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2021 | 329.61 | 329.61 | 329.61 | 0 | +0.01(+0.00%) | |
Oct 01, 2021 | 329.90 | 329.92 | 328.48 | 329.60 | 4,053,313 | -0.19(-0.06%) |
Sep 30, 2021 | 329.77 | 329.91 | 329.77 | 329.79 | 467,860 | -0.01(-0.00%) |
Sep 29, 2021 | 329.55 | 329.90 | 329.53 | 329.80 | 339,743 | +0.40(+0.12%) |
Sep 28, 2021 | 329.21 | 329.70 | 329.21 | 329.40 | 419,867 | +0.10(+0.03%) |
Sep 27, 2021 | 329.31 | 329.55 | 329.26 | 329.30 | 321,251 | -0.09(-0.03%) |
Sep 24, 2021 | 329.03 | 329.50 | 328.91 | 329.39 | 205,334 | +0.29(+0.09%) |
Sep 23, 2021 | 329.25 | 329.25 | 328.92 | 329.10 | 128,535 | +0.20(+0.06%) |
Sep 22, 2021 | 329.10 | 329.24 | 329.10 | 328.90 | 257,133 | -0.19(-0.06%) |
Sep 21, 2021 | 328.99 | 329.29 | 328.86 | 329.09 | 211,961 | +0.09(+0.03%) |
Sep 20, 2021 | 328.41 | 329.03 | 328.32 | 329.00 | 370,206 | +0.30(+0.09%) |
Sep 17, 2021 | 328.60 | 328.97 | 328.00 | 328.70 | 445,612 | -0.15(-0.05%) |
Sep 16, 2021 | 328.60 | 328.90 | 328.60 | 328.85 | 195,968 | +0.10(+0.03%) |
Sep 15, 2021 | 328.30 | 328.78 | 328.10 | 328.75 | 164,889 | +0.55(+0.17%) |
Sep 14, 2021 | 328.50 | 328.55 | 328.08 | 328.20 | 497,341 | -0.19(-0.06%) |
Sep 13, 2021 | 328.63 | 328.74 | 328.14 | 328.39 | 376,444 | -0.19(-0.06%) |
Sep 10, 2021 | 328.50 | 328.84 | 328.30 | 328.58 | 252,023 | -0.02(-0.01%) |
Sep 09, 2021 | 328.70 | 328.80 | 328.59 | 328.60 | 215,566 | -0.02(-0.01%) |
Sep 08, 2021 | 328.51 | 328.75 | 328.50 | 328.62 | 239,651 | -0.03(-0.01%) |
Sep 07, 2021 | 328.60 | 328.73 | 328.50 | 328.65 | 192,386 | -0.15(-0.05%) |
Sep 03, 2021 | 328.68 | 328.88 | 328.38 | 328.80 | 232,435 | -0.08(-0.02%) |
Sep 02, 2021 | 328.80 | 329.00 | 328.70 | 328.88 | 175,358 | +0.05(+0.02%) |
Sep 01, 2021 | 328.90 | 328.98 | 328.60 | 328.83 | 193,723 | -0.07(-0.02%) |
Aug 31, 2021 | 328.00 | 328.93 | 327.85 | 328.90 | 177,856 | +1.00(+0.30%) |
Aug 30, 2021 | 327.70 | 328.20 | 327.50 | 327.90 | 223,013 | +0.06(+0.02%) |
Aug 27, 2021 | 327.32 | 327.90 | 327.25 | 327.84 | 249,381 | +0.33(+0.10%) |
Aug 26, 2021 | 327.18 | 327.80 | 327.14 | 327.51 | 176,299 | +0.39(+0.12%) |
Aug 25, 2021 | 327.05 | 327.30 | 327.00 | 327.12 | 289,743 | +0.02(+0.01%) |
Aug 24, 2021 | 327.26 | 327.50 | 327.00 | 327.10 | 280,469 | -0.03(-0.01%) |
Aug 23, 2021 | 327.30 | 327.49 | 327.00 | 327.13 | 192,261 | -0.27(-0.08%) |
Aug 20, 2021 | 327.50 | 327.50 | 326.90 | 327.40 | 285,595 | -0.49(-0.15%) |
Aug 19, 2021 | 325.87 | 327.93 | 325.33 | 327.89 | 503,623 | +1.76(+0.54%) |
Aug 18, 2021 | 325.76 | 326.81 | 325.76 | 326.13 | 182,325 | +0.07(+0.02%) |
Aug 17, 2021 | 326.26 | 326.70 | 325.65 | 326.06 | 199,642 | +0.01(+0.00%) |
Aug 16, 2021 | 326.32 | 326.94 | 325.90 | 326.05 | 165,377 | -0.81(-0.25%) |
Aug 13, 2021 | 327.06 | 327.30 | 326.11 | 326.86 | 181,938 | -0.28(-0.09%) |
Aug 12, 2021 | 327.00 | 327.50 | 326.60 | 327.14 | 221,762 | -0.05(-0.02%) |
Aug 11, 2021 | 326.73 | 327.64 | 326.10 | 327.19 | 254,044 | +0.15(+0.05%) |
Aug 10, 2021 | 327.61 | 327.81 | 325.18 | 327.04 | 283,879 | -0.56(-0.17%) |
Aug 09, 2021 | 328.02 | 328.40 | 327.28 | 327.60 | 296,864 | -0.45(-0.14%) |
Aug 06, 2021 | 328.13 | 328.95 | 327.44 | 328.05 | 379,790 | -0.30(-0.09%) |
Aug 05, 2021 | 328.95 | 329.00 | 327.44 | 328.35 | 392,588 | -0.89(-0.27%) |
Aug 04, 2021 | 327.00 | 329.55 | 327.00 | 329.24 | 419,670 | +1.85(+0.57%) |
Aug 03, 2021 | 326.53 | 328.42 | 326.30 | 327.39 | 462,782 | +1.03(+0.32%) |