Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 354.95 | 356.63 | 351.14 | 351.69 | 62,355,400 | -1.59(-0.45%) |
Sep 29, 2021 | 355.14 | 357.31 | 352.65 | 353.29 | 58,981,340 | -0.58(-0.16%) |
Sep 28, 2021 | 359.57 | 364.12 | 353.35 | 353.87 | 99,272,688 | -10.34(-2.84%) |
Sep 27, 2021 | 364.02 | 365.06 | 361.59 | 364.21 | 44,038,092 | -2.89(-0.79%) |
Sep 24, 2021 | 364.46 | 367.52 | 364.09 | 367.10 | 36,668,704 | +0.34(+0.09%) |
Sep 23, 2021 | 364.57 | 367.80 | 363.92 | 366.76 | 46,224,312 | +3.35(+0.92%) |
Sep 22, 2021 | 360.96 | 364.88 | 359.85 | 363.40 | 47,729,908 | +3.36(+0.93%) |
Sep 21, 2021 | 361.45 | 362.66 | 358.90 | 360.04 | 42,595,204 | +0.39(+0.11%) |
Sep 20, 2021 | 361.33 | 363.09 | 354.91 | 359.65 | 77,375,304 | -7.54(-2.05%) |
Sep 17, 2021 | 371.10 | 371.15 | 366.13 | 367.19 | 62,014,644 | -4.40(-1.18%) |
Sep 16, 2021 | 369.98 | 372.17 | 368.03 | 371.58 | 35,804,356 | +0.30(+0.08%) |
Sep 15, 2021 | 369.05 | 371.68 | 366.73 | 371.28 | 34,701,744 | +2.69(+0.73%) |
Sep 14, 2021 | 371.14 | 371.88 | 367.63 | 368.59 | 42,511,108 | -1.05(-0.28%) |
Sep 13, 2021 | 372.25 | 372.69 | 367.57 | 369.64 | 49,609,348 | -0.19(-0.05%) |
Sep 10, 2021 | 374.45 | 375.18 | 369.56 | 369.83 | 40,977,828 | -2.90(-0.78%) |
Sep 09, 2021 | 374.24 | 375.36 | 372.49 | 372.73 | 29,905,616 | -1.29(-0.34%) |
Sep 08, 2021 | 375.14 | 375.14 | 371.72 | 374.01 | 33,512,712 | -1.31(-0.35%) |
Sep 07, 2021 | 374.89 | 375.97 | 373.73 | 375.32 | 24,394,560 | +0.53(+0.14%) |
Sep 03, 2021 | 372.48 | 375.19 | 372.46 | 374.79 | 25,070,806 | +1.15(+0.31%) |
Sep 02, 2021 | 375.18 | 375.51 | 372.41 | 373.64 | 25,940,100 | -0.18(-0.05%) |
Sep 01, 2021 | 374.27 | 375.91 | 373.61 | 373.81 | 28,621,392 | +0.57(+0.15%) |
Aug 31, 2021 | 373.75 | 373.78 | 371.63 | 373.25 | 30,136,366 | -0.25(-0.07%) |
Aug 30, 2021 | 370.15 | 373.99 | 370.14 | 373.50 | 27,740,852 | +4.14(+1.12%) |
Aug 27, 2021 | 366.44 | 369.87 | 365.95 | 369.36 | 27,595,286 | +3.56(+0.97%) |
Aug 26, 2021 | 367.27 | 367.96 | 365.36 | 365.80 | 29,635,626 | -2.34(-0.64%) |
Aug 25, 2021 | 367.97 | 368.72 | 367.21 | 368.14 | 20,788,446 | +0.42(+0.12%) |
Aug 24, 2021 | 367.19 | 368.32 | 366.72 | 367.71 | 22,107,142 | +1.12(+0.31%) |
Aug 23, 2021 | 362.24 | 367.29 | 362.23 | 366.60 | 34,625,612 | +5.42(+1.50%) |
Aug 20, 2021 | 358.57 | 361.60 | 358.26 | 361.17 | 40,201,040 | +3.68(+1.03%) |
Aug 19, 2021 | 353.82 | 359.18 | 353.56 | 357.49 | 49,325,736 | +1.72(+0.48%) |
Aug 18, 2021 | 358.69 | 360.10 | 355.43 | 355.77 | 39,193,648 | -3.46(-0.96%) |
Aug 17, 2021 | 359.64 | 360.62 | 356.77 | 359.23 | 45,789,100 | -3.19(-0.88%) |
Aug 16, 2021 | 361.13 | 362.46 | 357.25 | 362.42 | 35,635,036 | +0.16(+0.04%) |
Aug 13, 2021 | 361.35 | 362.60 | 360.85 | 362.26 | 19,686,232 | +1.27(+0.35%) |
Aug 12, 2021 | 359.19 | 361.36 | 357.82 | 361.00 | 27,100,836 | +1.29(+0.36%) |
Aug 11, 2021 | 361.60 | 362.10 | 358.36 | 359.71 | 34,834,048 | -0.62(-0.17%) |
Aug 10, 2021 | 362.70 | 362.99 | 359.12 | 360.33 | 36,270,812 | -1.85(-0.51%) |
Aug 09, 2021 | 361.97 | 362.71 | 360.86 | 362.18 | 26,420,676 | +0.67(+0.18%) |
Aug 06, 2021 | 361.82 | 362.80 | 360.38 | 361.51 | 33,935,540 | -1.59(-0.44%) |
Aug 05, 2021 | 361.63 | 363.33 | 360.92 | 363.10 | 21,790,938 | +2.29(+0.63%) |
Aug 04, 2021 | 360.25 | 361.77 | 359.13 | 360.81 | 30,091,838 | +0.55(+0.15%) |
Aug 03, 2021 | 358.79 | 360.41 | 355.56 | 360.26 | 36,157,056 | +2.14(+0.60%) |
Aug 02, 2021 | 359.77 | 360.36 | 357.40 | 358.12 | 27,773,296 | -0.01(-0.00%) |
Jul 30, 2021 | 356.00 | 358.68 | 355.97 | 358.13 | 37,145,360 | -1.85(-0.51%) |
Jul 29, 2021 | 358.76 | 361.14 | 358.76 | 359.98 | 26,022,154 | +0.65(+0.18%) |
Jul 28, 2021 | 359.10 | 360.92 | 356.78 | 359.33 | 42,801,688 | +1.38(+0.38%) |
Jul 27, 2021 | 361.67 | 361.67 | 353.76 | 357.95 | 58,888,260 | -3.99(-1.10%) |
Jul 26, 2021 | 360.96 | 362.33 | 360.08 | 361.94 | 28,931,142 | +0.29(+0.08%) |
Jul 23, 2021 | 358.82 | 361.94 | 357.45 | 361.65 | 32,539,234 | +4.17(+1.17%) |
Jul 22, 2021 | 355.34 | 357.49 | 355.34 | 357.48 | 30,746,570 | +2.35(+0.66%) |
Jul 21, 2021 | 351.98 | 355.13 | 351.75 | 355.13 | 30,835,852 | +2.72(+0.77%) |
Jul 20, 2021 | 349.31 | 353.88 | 347.51 | 352.41 | 42,922,312 | +4.05(+1.16%) |
Jul 19, 2021 | 347.76 | 348.87 | 345.78 | 348.37 | 65,513,040 | -2.88(-0.82%) |
Jul 16, 2021 | 354.98 | 355.97 | 350.89 | 351.24 | 48,117,448 | -2.87(-0.81%) |
Jul 15, 2021 | 356.53 | 356.73 | 352.09 | 354.11 | 54,332,220 | -2.51(-0.71%) |
Jul 14, 2021 | 358.35 | 358.99 | 355.78 | 356.63 | 35,930,280 | +0.65(+0.18%) |
Jul 13, 2021 | 355.60 | 358.97 | 355.11 | 355.98 | 40,352,948 | +0.00(+0.00%) |
Jul 12, 2021 | 356.01 | 356.44 | 354.42 | 355.98 | 26,153,202 | +1.38(+0.39%) |
Jul 09, 2021 | 351.80 | 355.06 | 351.21 | 354.59 | 35,821,364 | +2.20(+0.62%) |
Jul 08, 2021 | 349.42 | 353.26 | 348.12 | 352.39 | 51,748,508 | -2.14(-0.60%) |
Jul 07, 2021 | 356.01 | 356.31 | 352.56 | 354.53 | 35,872,540 | +0.75(+0.21%) |
Jul 06, 2021 | 352.87 | 354.07 | 350.15 | 353.79 | 39,495,532 | +1.52(+0.43%) |
Jul 02, 2021 | 350.18 | 352.59 | 349.95 | 352.26 | 33,518,976 | +4.00(+1.15%) |