Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 327.12 | 327.47 | 320.66 | 320.69 | 8,358,568 | -5.19(-1.59%) |
Sep 29, 2021 | 325.98 | 327.69 | 325.06 | 325.88 | 4,341,121 | +0.81(+0.25%) |
Sep 28, 2021 | 329.24 | 329.72 | 324.59 | 325.08 | 7,899,722 | -5.39(-1.63%) |
Sep 27, 2021 | 330.17 | 332.26 | 330.05 | 330.47 | 3,611,975 | +0.70(+0.21%) |
Sep 24, 2021 | 328.47 | 330.30 | 328.29 | 329.77 | 3,292,916 | +0.29(+0.09%) |
Sep 23, 2021 | 326.87 | 330.53 | 326.60 | 329.48 | 5,922,207 | +4.80(+1.48%) |
Sep 22, 2021 | 323.41 | 326.41 | 322.73 | 324.68 | 7,237,979 | +3.21(+1.00%) |
Sep 21, 2021 | 323.65 | 325.22 | 321.37 | 321.47 | 6,402,274 | -0.27(-0.09%) |
Sep 20, 2021 | 322.52 | 324.36 | 318.51 | 321.74 | 10,547,247 | -5.92(-1.81%) |
Sep 17, 2021 | 328.80 | 329.61 | 327.11 | 327.66 | 5,676,293 | -1.71(-0.52%) |
Sep 16, 2021 | 330.06 | 331.16 | 327.30 | 329.37 | 3,850,814 | -0.61(-0.18%) |
Sep 15, 2021 | 327.69 | 330.58 | 327.10 | 329.97 | 3,451,119 | +2.22(+0.68%) |
Sep 14, 2021 | 331.47 | 331.63 | 327.02 | 327.75 | 4,123,944 | -2.68(-0.81%) |
Sep 13, 2021 | 330.06 | 331.03 | 328.69 | 330.43 | 5,748,161 | +2.46(+0.75%) |
Sep 10, 2021 | 332.27 | 332.66 | 327.84 | 327.97 | 4,798,349 | -2.47(-0.75%) |
Sep 09, 2021 | 331.62 | 333.46 | 330.07 | 330.44 | 3,680,756 | -1.34(-0.40%) |
Sep 08, 2021 | 331.86 | 333.14 | 330.75 | 331.78 | 3,247,341 | -0.67(-0.20%) |
Sep 07, 2021 | 334.53 | 334.58 | 332.02 | 332.45 | 3,339,804 | -2.55(-0.76%) |
Sep 03, 2021 | 334.57 | 335.49 | 334.01 | 335.00 | 2,610,153 | -0.69(-0.21%) |
Sep 02, 2021 | 335.61 | 335.99 | 334.80 | 335.69 | 2,528,341 | +1.25(+0.37%) |
Sep 01, 2021 | 335.15 | 335.16 | 334.20 | 334.45 | 2,891,919 | -0.35(-0.10%) |
Aug 31, 2021 | 334.68 | 335.63 | 334.10 | 334.80 | 3,079,344 | -0.15(-0.05%) |
Aug 30, 2021 | 335.78 | 336.03 | 334.76 | 334.95 | 2,614,951 | -0.46(-0.14%) |
Aug 27, 2021 | 333.60 | 335.68 | 333.60 | 335.41 | 3,344,437 | +2.28(+0.68%) |
Aug 26, 2021 | 335.32 | 335.82 | 333.05 | 333.13 | 3,179,023 | -1.91(-0.57%) |
Aug 25, 2021 | 334.66 | 335.86 | 333.85 | 335.04 | 2,573,003 | +0.42(+0.12%) |
Aug 24, 2021 | 334.95 | 335.33 | 334.51 | 334.63 | 2,093,426 | +0.27(+0.08%) |
Aug 23, 2021 | 333.89 | 335.17 | 333.85 | 334.35 | 3,772,919 | +2.17(+0.65%) |
Aug 20, 2021 | 330.12 | 332.74 | 329.70 | 332.19 | 3,588,674 | +2.17(+0.66%) |
Aug 19, 2021 | 327.99 | 330.96 | 327.97 | 330.02 | 5,761,219 | -0.60(-0.18%) |
Aug 18, 2021 | 332.98 | 334.32 | 330.40 | 330.62 | 4,273,811 | -3.50(-1.05%) |
Aug 17, 2021 | 334.20 | 334.92 | 331.94 | 334.13 | 5,313,811 | -2.59(-0.77%) |
Aug 16, 2021 | 334.67 | 336.74 | 333.02 | 336.71 | 3,851,521 | +1.11(+0.33%) |
Aug 13, 2021 | 336.03 | 336.52 | 335.23 | 335.60 | 2,557,359 | +0.15(+0.05%) |
Aug 12, 2021 | 335.41 | 335.47 | 334.04 | 335.45 | 3,308,560 | +0.27(+0.08%) |
Aug 11, 2021 | 334.23 | 335.34 | 334.03 | 335.17 | 3,622,385 | +2.09(+0.63%) |
Aug 10, 2021 | 331.84 | 333.29 | 331.46 | 333.09 | 3,006,601 | +1.49(+0.45%) |
Aug 09, 2021 | 332.02 | 332.45 | 331.03 | 331.60 | 2,452,365 | -0.89(-0.27%) |
Aug 06, 2021 | 332.04 | 332.86 | 331.89 | 332.48 | 2,248,979 | +1.40(+0.42%) |
Aug 05, 2021 | 329.42 | 331.12 | 329.25 | 331.08 | 2,377,873 | +2.47(+0.75%) |
Aug 04, 2021 | 330.12 | 330.58 | 328.51 | 328.61 | 3,300,631 | -2.93(-0.88%) |
Aug 03, 2021 | 329.65 | 331.63 | 327.78 | 331.54 | 4,044,048 | +2.59(+0.79%) |
Aug 02, 2021 | 330.93 | 332.31 | 328.68 | 328.95 | 2,990,966 | -1.07(-0.32%) |
Jul 30, 2021 | 330.40 | 331.46 | 329.25 | 330.02 | 3,787,645 | -1.27(-0.38%) |
Jul 29, 2021 | 331.41 | 332.12 | 330.87 | 331.28 | 2,565,558 | +1.38(+0.42%) |
Jul 28, 2021 | 331.47 | 331.67 | 329.33 | 329.90 | 3,914,509 | -1.19(-0.36%) |
Jul 27, 2021 | 330.53 | 331.15 | 329.31 | 331.09 | 4,127,427 | -0.75(-0.23%) |
Jul 26, 2021 | 330.51 | 331.88 | 330.03 | 331.84 | 2,611,036 | +0.79(+0.24%) |
Jul 23, 2021 | 330.51 | 331.44 | 329.76 | 331.05 | 4,386,638 | +2.18(+0.66%) |
Jul 22, 2021 | 328.40 | 329.38 | 327.37 | 328.87 | 2,569,517 | +0.25(+0.08%) |
Jul 21, 2021 | 327.65 | 328.76 | 327.08 | 328.61 | 3,234,396 | +2.75(+0.84%) |
Jul 20, 2021 | 321.34 | 326.85 | 320.83 | 325.86 | 6,140,125 | +4.91(+1.53%) |
Jul 19, 2021 | 322.76 | 330.54 | 318.59 | 320.95 | 10,282,423 | -6.48(-1.98%) |
Jul 16, 2021 | 331.19 | 331.21 | 327.05 | 327.43 | 6,237,763 | -2.83(-0.86%) |
Jul 15, 2021 | 328.33 | 330.31 | 328.10 | 330.26 | 5,383,133 | +0.50(+0.15%) |
Jul 14, 2021 | 330.49 | 330.96 | 328.77 | 329.76 | 4,165,054 | +0.39(+0.12%) |
Jul 13, 2021 | 329.87 | 330.55 | 329.23 | 329.37 | 3,493,325 | -0.97(-0.29%) |
Jul 12, 2021 | 328.44 | 330.59 | 327.83 | 330.34 | 4,236,345 | +1.23(+0.37%) |
Jul 09, 2021 | 327.08 | 329.44 | 326.39 | 329.12 | 5,364,908 | +4.11(+1.26%) |
Jul 08, 2021 | 323.29 | 325.60 | 322.32 | 325.01 | 6,759,225 | -2.40(-0.73%) |
Jul 07, 2021 | 326.21 | 327.61 | 325.06 | 327.41 | 3,541,831 | +1.04(+0.32%) |
Jul 06, 2021 | 328.19 | 328.53 | 324.27 | 326.37 | 4,134,387 | -2.00(-0.61%) |
Jul 02, 2021 | 327.52 | 328.70 | 326.71 | 328.37 | 3,193,092 | +1.49(+0.46%) |