Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 310.47 | 311.81 | 304.55 | 306.10 | 2,489,680 | -3.45(-1.12%) |
Sep 29, 2021 | 312.20 | 312.31 | 309.11 | 309.55 | 1,819,931 | -0.65(-0.21%) |
Sep 28, 2021 | 317.24 | 317.68 | 309.87 | 310.20 | 2,404,370 | -9.86(-3.08%) |
Sep 27, 2021 | 322.94 | 323.13 | 318.69 | 320.06 | 2,116,772 | -4.52(-1.39%) |
Sep 24, 2021 | 325.96 | 328.07 | 323.13 | 324.57 | 2,127,820 | -3.61(-1.10%) |
Sep 23, 2021 | 323.03 | 329.85 | 322.87 | 328.18 | 4,748,604 | +7.98(+2.49%) |
Sep 22, 2021 | 320.96 | 322.26 | 318.75 | 320.20 | 2,550,971 | +3.36(+1.06%) |
Sep 21, 2021 | 319.37 | 320.97 | 316.57 | 316.84 | 2,947,631 | -1.09(-0.34%) |
Sep 20, 2021 | 316.80 | 320.45 | 314.05 | 317.93 | 2,769,928 | -2.98(-0.93%) |
Sep 17, 2021 | 325.34 | 326.76 | 320.12 | 320.91 | 4,656,818 | -6.53(-2.00%) |
Sep 16, 2021 | 329.75 | 330.10 | 325.52 | 327.44 | 2,354,398 | -2.11(-0.64%) |
Sep 15, 2021 | 325.54 | 330.57 | 325.15 | 329.55 | 1,732,056 | +3.55(+1.09%) |
Sep 14, 2021 | 326.32 | 328.43 | 325.31 | 326.00 | 1,838,184 | +1.23(+0.38%) |
Sep 13, 2021 | 330.10 | 330.55 | 321.36 | 324.77 | 1,937,952 | -2.37(-0.73%) |
Sep 10, 2021 | 328.66 | 330.59 | 326.75 | 327.15 | 1,807,718 | +0.78(+0.24%) |
Sep 09, 2021 | 326.71 | 327.75 | 325.22 | 326.36 | 1,743,541 | +0.75(+0.23%) |
Sep 08, 2021 | 326.12 | 327.48 | 325.04 | 325.62 | 1,455,742 | -1.12(-0.34%) |
Sep 07, 2021 | 328.50 | 329.55 | 325.51 | 326.74 | 1,443,032 | -1.76(-0.54%) |
Sep 03, 2021 | 326.27 | 329.21 | 325.42 | 328.50 | 1,636,798 | +2.23(+0.68%) |
Sep 02, 2021 | 323.84 | 327.27 | 323.84 | 326.27 | 1,672,770 | +2.97(+0.92%) |
Sep 01, 2021 | 322.87 | 324.38 | 322.12 | 323.30 | 1,694,335 | +1.28(+0.40%) |
Aug 31, 2021 | 322.63 | 322.83 | 320.62 | 322.02 | 1,715,741 | -0.42(-0.13%) |
Aug 30, 2021 | 320.53 | 324.02 | 318.54 | 322.44 | 1,017,780 | +1.28(+0.40%) |
Aug 27, 2021 | 319.66 | 321.40 | 318.95 | 321.16 | 1,177,051 | +2.32(+0.73%) |
Aug 26, 2021 | 320.02 | 320.02 | 316.93 | 318.83 | 1,779,192 | -0.20(-0.06%) |
Aug 25, 2021 | 317.60 | 320.13 | 316.82 | 319.04 | 1,686,514 | +2.42(+0.76%) |
Aug 24, 2021 | 318.75 | 319.38 | 316.46 | 316.61 | 1,516,847 | -1.92(-0.60%) |
Aug 23, 2021 | 319.80 | 320.41 | 318.36 | 318.54 | 2,109,168 | +0.26(+0.08%) |
Aug 20, 2021 | 315.56 | 319.14 | 314.14 | 318.28 | 1,805,081 | +4.21(+1.34%) |
Aug 19, 2021 | 308.86 | 314.79 | 308.52 | 314.07 | 1,352,641 | +3.54(+1.14%) |
Aug 18, 2021 | 313.23 | 314.96 | 310.37 | 310.53 | 1,710,832 | -4.54(-1.44%) |
Aug 17, 2021 | 313.45 | 315.69 | 312.65 | 315.07 | 1,600,845 | +1.00(+0.32%) |
Aug 16, 2021 | 310.00 | 314.31 | 309.18 | 314.07 | 1,862,157 | +4.59(+1.48%) |
Aug 13, 2021 | 308.27 | 310.04 | 307.69 | 309.48 | 1,014,118 | +1.62(+0.53%) |
Aug 12, 2021 | 305.89 | 307.93 | 304.87 | 307.86 | 951,998 | +1.88(+0.62%) |
Aug 11, 2021 | 306.77 | 307.00 | 303.38 | 305.97 | 1,924,826 | -0.37(-0.12%) |
Aug 10, 2021 | 306.15 | 308.15 | 305.28 | 306.35 | 960,433 | +0.63(+0.21%) |
Aug 09, 2021 | 308.10 | 308.34 | 305.58 | 305.72 | 1,280,452 | -2.21(-0.72%) |
Aug 06, 2021 | 307.13 | 308.44 | 304.74 | 307.93 | 1,455,476 | +1.45(+0.47%) |
Aug 05, 2021 | 304.18 | 306.71 | 303.34 | 306.47 | 2,040,510 | +3.39(+1.12%) |
Aug 04, 2021 | 304.28 | 305.40 | 302.20 | 303.08 | 1,513,687 | -1.67(-0.55%) |
Aug 03, 2021 | 304.04 | 305.79 | 301.87 | 304.76 | 2,069,033 | +2.33(+0.77%) |
Aug 02, 2021 | 305.48 | 305.69 | 301.87 | 302.43 | 1,575,223 | -1.53(-0.50%) |
Jul 30, 2021 | 303.98 | 305.39 | 303.21 | 303.96 | 2,409,511 | -0.64(-0.21%) |
Jul 29, 2021 | 304.09 | 305.35 | 302.47 | 304.60 | 1,947,964 | +1.95(+0.64%) |
Jul 28, 2021 | 306.99 | 307.13 | 302.46 | 302.64 | 2,096,852 | -3.43(-1.12%) |
Jul 27, 2021 | 304.15 | 306.27 | 302.17 | 306.07 | 1,715,126 | +0.87(+0.29%) |
Jul 26, 2021 | 305.03 | 305.93 | 303.25 | 305.20 | 1,406,613 | +0.31(+0.10%) |
Jul 23, 2021 | 302.35 | 305.03 | 301.91 | 304.88 | 1,276,100 | +4.20(+1.40%) |
Jul 22, 2021 | 301.17 | 301.39 | 299.26 | 300.68 | 1,332,366 | +0.47(+0.16%) |
Jul 21, 2021 | 299.11 | 300.48 | 298.47 | 300.21 | 1,233,556 | +1.64(+0.55%) |
Jul 20, 2021 | 296.61 | 300.60 | 295.64 | 298.58 | 1,514,096 | +2.75(+0.93%) |
Jul 19, 2021 | 294.69 | 296.40 | 293.03 | 295.82 | 1,935,250 | -2.61(-0.88%) |
Jul 16, 2021 | 303.42 | 303.42 | 297.85 | 298.44 | 2,791,547 | -2.90(-0.96%) |
Jul 15, 2021 | 300.32 | 301.86 | 299.76 | 301.33 | 2,014,876 | +0.53(+0.17%) |
Jul 14, 2021 | 299.53 | 301.89 | 299.03 | 300.81 | 1,822,544 | +2.53(+0.85%) |
Jul 13, 2021 | 296.93 | 299.50 | 295.82 | 298.28 | 1,646,218 | +1.01(+0.34%) |
Jul 12, 2021 | 297.53 | 297.85 | 296.47 | 297.27 | 1,526,959 | -1.00(-0.34%) |
Jul 09, 2021 | 296.35 | 301.71 | 295.94 | 298.27 | 2,152,837 | +3.31(+1.12%) |
Jul 08, 2021 | 291.03 | 295.04 | 288.77 | 294.96 | 1,957,498 | -0.44(-0.15%) |
Jul 07, 2021 | 291.78 | 295.57 | 291.19 | 295.40 | 1,980,795 | +4.02(+1.38%) |
Jul 06, 2021 | 290.87 | 292.77 | 287.84 | 291.38 | 1,945,496 | +0.54(+0.18%) |
Jul 02, 2021 | 286.23 | 291.16 | 286.23 | 290.85 | 2,389,816 | +4.62(+1.61%) |