Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 311.66 | 313.01 | 305.72 | 307.27 | 2,480,164 | -3.47(-1.12%) |
Sep 29, 2021 | 313.40 | 313.51 | 310.29 | 310.74 | 1,812,974 | -0.65(-0.21%) |
Sep 28, 2021 | 318.45 | 318.89 | 311.06 | 311.39 | 2,395,179 | -9.89(-3.08%) |
Sep 27, 2021 | 324.18 | 324.37 | 319.91 | 321.29 | 2,108,681 | -4.53(-1.39%) |
Sep 24, 2021 | 327.21 | 329.33 | 324.37 | 325.82 | 2,119,687 | -3.62(-1.10%) |
Sep 23, 2021 | 324.27 | 331.11 | 324.11 | 329.44 | 4,730,453 | +8.01(+2.49%) |
Sep 22, 2021 | 322.19 | 323.50 | 319.97 | 321.43 | 2,541,221 | +3.37(+1.06%) |
Sep 21, 2021 | 320.60 | 322.20 | 317.79 | 318.06 | 2,936,364 | -1.09(-0.34%) |
Sep 20, 2021 | 318.01 | 321.68 | 315.25 | 319.15 | 2,759,340 | -2.99(-0.93%) |
Sep 17, 2021 | 326.59 | 328.01 | 321.34 | 322.14 | 4,639,018 | -6.56(-2.00%) |
Sep 16, 2021 | 331.02 | 331.36 | 326.77 | 328.70 | 2,345,399 | -2.11(-0.64%) |
Sep 15, 2021 | 326.79 | 331.84 | 326.40 | 330.81 | 1,725,436 | +3.56(+1.09%) |
Sep 14, 2021 | 327.58 | 329.69 | 326.56 | 327.25 | 1,831,158 | +1.23(+0.38%) |
Sep 13, 2021 | 331.36 | 331.81 | 322.59 | 326.02 | 1,930,545 | -2.38(-0.73%) |
Sep 10, 2021 | 329.92 | 331.86 | 328.00 | 328.40 | 1,800,808 | +0.79(+0.24%) |
Sep 09, 2021 | 327.96 | 329.01 | 326.46 | 327.62 | 1,736,877 | +0.75(+0.23%) |
Sep 08, 2021 | 327.37 | 328.74 | 326.29 | 326.87 | 1,450,178 | -1.12(-0.34%) |
Sep 07, 2021 | 329.76 | 330.81 | 326.76 | 327.99 | 1,437,516 | -1.77(-0.54%) |
Sep 03, 2021 | 327.52 | 330.48 | 326.67 | 329.76 | 1,630,542 | +2.24(+0.68%) |
Sep 02, 2021 | 325.08 | 328.53 | 325.08 | 327.52 | 1,666,376 | +2.98(+0.92%) |
Sep 01, 2021 | 324.11 | 325.63 | 323.35 | 324.54 | 1,687,858 | +1.29(+0.40%) |
Aug 31, 2021 | 323.87 | 324.07 | 321.85 | 323.25 | 1,709,183 | -0.42(-0.13%) |
Aug 30, 2021 | 321.76 | 325.26 | 319.76 | 323.68 | 1,013,890 | +1.29(+0.40%) |
Aug 27, 2021 | 320.88 | 322.63 | 320.18 | 322.39 | 1,172,552 | +2.33(+0.73%) |
Aug 26, 2021 | 321.25 | 321.25 | 318.15 | 320.06 | 1,772,391 | -0.20(-0.06%) |
Aug 25, 2021 | 318.82 | 321.36 | 318.04 | 320.26 | 1,680,067 | +2.43(+0.76%) |
Aug 24, 2021 | 319.97 | 320.61 | 317.68 | 317.83 | 1,511,049 | -1.93(-0.60%) |
Aug 23, 2021 | 321.03 | 321.64 | 319.58 | 319.76 | 2,101,106 | +0.26(+0.08%) |
Aug 20, 2021 | 316.77 | 320.36 | 315.35 | 319.50 | 1,798,181 | +4.23(+1.34%) |
Aug 19, 2021 | 310.05 | 315.99 | 309.70 | 315.27 | 1,347,470 | +3.55(+1.14%) |
Aug 18, 2021 | 314.43 | 316.17 | 311.56 | 311.72 | 1,704,293 | -4.56(-1.44%) |
Aug 17, 2021 | 314.65 | 316.91 | 313.85 | 316.28 | 1,594,726 | +1.01(+0.32%) |
Aug 16, 2021 | 311.19 | 315.51 | 310.37 | 315.27 | 1,855,039 | +4.61(+1.48%) |
Aug 13, 2021 | 309.45 | 311.23 | 308.87 | 310.66 | 1,010,241 | +1.62(+0.53%) |
Aug 12, 2021 | 307.06 | 309.11 | 306.04 | 309.04 | 948,359 | +1.89(+0.62%) |
Aug 11, 2021 | 307.95 | 308.18 | 304.55 | 307.15 | 1,917,469 | -0.38(-0.12%) |
Aug 10, 2021 | 307.32 | 309.33 | 306.45 | 307.52 | 956,762 | +0.63(+0.21%) |
Aug 09, 2021 | 309.28 | 309.52 | 306.75 | 306.89 | 1,275,558 | -2.22(-0.72%) |
Aug 06, 2021 | 308.31 | 309.62 | 305.91 | 309.11 | 1,449,913 | +1.46(+0.47%) |
Aug 05, 2021 | 305.34 | 307.89 | 304.51 | 307.65 | 2,032,711 | +3.40(+1.12%) |
Aug 04, 2021 | 305.45 | 306.57 | 303.36 | 304.25 | 1,507,901 | -1.68(-0.55%) |
Aug 03, 2021 | 305.21 | 306.97 | 303.03 | 305.93 | 2,061,125 | +2.34(+0.77%) |
Aug 02, 2021 | 306.65 | 306.86 | 303.03 | 303.58 | 1,569,202 | -1.54(-0.50%) |
Jul 30, 2021 | 305.15 | 306.56 | 304.37 | 305.12 | 2,400,301 | -0.64(-0.21%) |
Jul 29, 2021 | 305.26 | 306.52 | 303.63 | 305.76 | 1,940,518 | +1.96(+0.64%) |
Jul 28, 2021 | 308.17 | 308.31 | 303.62 | 303.81 | 2,088,837 | -3.44(-1.12%) |
Jul 27, 2021 | 305.31 | 307.45 | 303.33 | 307.24 | 1,708,570 | +0.87(+0.29%) |
Jul 26, 2021 | 306.20 | 307.11 | 304.41 | 306.37 | 1,401,237 | +0.32(+0.10%) |
Jul 23, 2021 | 303.51 | 306.20 | 303.07 | 306.05 | 1,271,222 | +4.22(+1.40%) |
Jul 22, 2021 | 302.33 | 302.55 | 300.41 | 301.84 | 1,327,273 | +0.47(+0.16%) |
Jul 21, 2021 | 300.25 | 301.63 | 299.62 | 301.37 | 1,228,841 | +1.64(+0.55%) |
Jul 20, 2021 | 297.75 | 301.75 | 296.77 | 299.72 | 1,508,309 | +2.77(+0.93%) |
Jul 19, 2021 | 295.82 | 297.54 | 294.15 | 296.96 | 1,927,853 | -2.62(-0.88%) |
Jul 16, 2021 | 304.58 | 304.58 | 298.99 | 299.58 | 2,780,876 | -2.91(-0.96%) |
Jul 15, 2021 | 301.47 | 303.02 | 300.92 | 302.49 | 2,007,174 | +0.53(+0.17%) |
Jul 14, 2021 | 300.68 | 303.05 | 300.18 | 301.96 | 1,815,577 | +2.54(+0.85%) |
Jul 13, 2021 | 298.07 | 300.65 | 296.95 | 299.43 | 1,639,926 | +1.01(+0.34%) |
Jul 12, 2021 | 298.67 | 299.00 | 297.61 | 298.41 | 1,521,122 | -1.01(-0.34%) |
Jul 09, 2021 | 297.48 | 302.87 | 297.08 | 299.42 | 2,144,608 | +3.32(+1.12%) |
Jul 08, 2021 | 292.15 | 296.17 | 289.88 | 296.09 | 1,950,015 | -0.44(-0.15%) |
Jul 07, 2021 | 292.90 | 296.71 | 292.31 | 296.53 | 1,973,224 | +4.03(+1.38%) |
Jul 06, 2021 | 291.98 | 293.89 | 288.95 | 292.50 | 1,938,060 | +0.54(+0.18%) |
Jul 02, 2021 | 287.33 | 292.28 | 287.33 | 291.96 | 2,380,681 | +4.63(+1.61%) |