Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 328.94 | 329.28 | 322.44 | 322.46 | 8,312,532 | -5.22(-1.59%) |
Sep 29, 2021 | 327.78 | 329.50 | 326.86 | 327.69 | 4,317,211 | +0.81(+0.25%) |
Sep 28, 2021 | 331.06 | 331.55 | 326.39 | 326.88 | 7,856,213 | -5.42(-1.63%) |
Sep 27, 2021 | 332.00 | 334.10 | 331.88 | 332.30 | 3,592,081 | +0.71(+0.21%) |
Sep 24, 2021 | 330.29 | 332.13 | 330.11 | 331.60 | 3,274,780 | +0.30(+0.09%) |
Sep 23, 2021 | 328.68 | 332.36 | 328.41 | 331.30 | 5,889,590 | +4.82(+1.48%) |
Sep 22, 2021 | 325.20 | 328.22 | 324.51 | 326.48 | 7,198,114 | +3.23(+1.00%) |
Sep 21, 2021 | 325.44 | 327.02 | 323.15 | 323.25 | 6,367,013 | -0.28(-0.09%) |
Sep 20, 2021 | 324.30 | 326.15 | 320.27 | 323.52 | 10,489,156 | -5.95(-1.81%) |
Sep 17, 2021 | 330.62 | 331.43 | 328.92 | 329.47 | 5,645,030 | -1.72(-0.52%) |
Sep 16, 2021 | 331.88 | 333.00 | 329.12 | 331.19 | 3,829,602 | -0.61(-0.18%) |
Sep 15, 2021 | 329.51 | 332.41 | 328.91 | 331.80 | 3,432,109 | +2.23(+0.68%) |
Sep 14, 2021 | 333.30 | 333.46 | 328.84 | 329.56 | 4,101,228 | -2.69(-0.81%) |
Sep 13, 2021 | 331.88 | 332.87 | 330.51 | 332.26 | 5,716,498 | +2.47(+0.75%) |
Sep 10, 2021 | 334.11 | 334.50 | 329.66 | 329.78 | 4,771,918 | -2.48(-0.75%) |
Sep 09, 2021 | 333.45 | 335.31 | 331.90 | 332.26 | 3,660,481 | -1.35(-0.40%) |
Sep 08, 2021 | 333.70 | 334.99 | 332.58 | 333.62 | 3,229,454 | -0.68(-0.20%) |
Sep 07, 2021 | 336.38 | 336.43 | 333.86 | 334.29 | 3,321,408 | -2.57(-0.76%) |
Sep 03, 2021 | 336.42 | 337.35 | 335.86 | 336.86 | 2,595,775 | -0.69(-0.21%) |
Sep 02, 2021 | 337.47 | 337.85 | 336.65 | 337.55 | 2,514,414 | +1.25(+0.37%) |
Sep 01, 2021 | 337.00 | 337.01 | 336.05 | 336.30 | 2,875,990 | -0.35(-0.10%) |
Aug 31, 2021 | 336.54 | 337.49 | 335.95 | 336.65 | 3,062,382 | -0.15(-0.05%) |
Aug 30, 2021 | 337.64 | 337.89 | 336.61 | 336.80 | 2,600,547 | -0.47(-0.14%) |
Aug 27, 2021 | 335.44 | 337.54 | 335.44 | 337.27 | 3,326,014 | +2.29(+0.68%) |
Aug 26, 2021 | 337.17 | 337.68 | 334.89 | 334.98 | 3,161,512 | -1.92(-0.57%) |
Aug 25, 2021 | 336.52 | 337.72 | 335.70 | 336.90 | 2,558,830 | +0.42(+0.12%) |
Aug 24, 2021 | 336.80 | 337.19 | 336.37 | 336.48 | 2,081,895 | +0.28(+0.08%) |
Aug 23, 2021 | 335.74 | 337.02 | 335.70 | 336.20 | 3,752,136 | +2.18(+0.65%) |
Aug 20, 2021 | 331.95 | 334.59 | 331.52 | 334.02 | 3,568,906 | +2.18(+0.66%) |
Aug 19, 2021 | 329.80 | 332.80 | 329.79 | 331.85 | 5,729,484 | -0.61(-0.18%) |
Aug 18, 2021 | 334.83 | 336.18 | 332.24 | 332.45 | 4,250,269 | -3.52(-1.05%) |
Aug 17, 2021 | 336.05 | 336.77 | 333.77 | 335.98 | 5,284,540 | -2.60(-0.77%) |
Aug 16, 2021 | 336.53 | 338.61 | 334.87 | 338.58 | 3,830,305 | +1.12(+0.33%) |
Aug 13, 2021 | 337.89 | 338.39 | 337.09 | 337.46 | 2,543,272 | +0.15(+0.05%) |
Aug 12, 2021 | 337.27 | 337.32 | 335.89 | 337.31 | 3,290,335 | +0.28(+0.08%) |
Aug 11, 2021 | 336.08 | 337.20 | 335.88 | 337.03 | 3,602,431 | +2.10(+0.63%) |
Aug 10, 2021 | 333.68 | 335.13 | 333.30 | 334.93 | 2,990,039 | +1.50(+0.45%) |
Aug 09, 2021 | 333.86 | 334.30 | 332.86 | 333.43 | 2,438,856 | -0.89(-0.27%) |
Aug 06, 2021 | 333.88 | 334.70 | 333.73 | 334.32 | 2,236,591 | +1.41(+0.42%) |
Aug 05, 2021 | 331.25 | 332.96 | 331.08 | 332.92 | 2,364,774 | +2.49(+0.75%) |
Aug 04, 2021 | 331.95 | 332.42 | 330.33 | 330.43 | 3,282,450 | -2.94(-0.88%) |
Aug 03, 2021 | 331.48 | 333.47 | 329.60 | 333.38 | 4,021,771 | +2.60(+0.79%) |
Aug 02, 2021 | 332.77 | 334.15 | 330.50 | 330.77 | 2,974,491 | -1.07(-0.32%) |
Jul 30, 2021 | 332.23 | 333.30 | 331.08 | 331.85 | 3,766,781 | -1.27(-0.38%) |
Jul 29, 2021 | 333.24 | 333.96 | 332.70 | 333.12 | 2,551,426 | +1.39(+0.42%) |
Jul 28, 2021 | 333.31 | 333.51 | 331.15 | 331.73 | 3,892,946 | -1.20(-0.36%) |
Jul 27, 2021 | 332.36 | 332.99 | 331.13 | 332.93 | 4,104,691 | -0.75(-0.23%) |
Jul 26, 2021 | 332.34 | 333.72 | 331.86 | 333.68 | 2,596,654 | +0.80(+0.24%) |
Jul 23, 2021 | 332.34 | 333.28 | 331.58 | 332.88 | 4,362,475 | +2.19(+0.66%) |
Jul 22, 2021 | 330.22 | 331.21 | 329.19 | 330.69 | 2,555,363 | +0.26(+0.08%) |
Jul 21, 2021 | 329.46 | 330.58 | 328.89 | 330.43 | 3,216,580 | +2.76(+0.84%) |
Jul 20, 2021 | 323.12 | 328.65 | 322.61 | 327.67 | 6,106,303 | +4.94(+1.53%) |
Jul 19, 2021 | 324.54 | 332.37 | 320.36 | 322.73 | 10,225,783 | -6.51(-1.98%) |
Jul 16, 2021 | 333.02 | 333.04 | 328.86 | 329.24 | 6,203,403 | -2.84(-0.86%) |
Jul 15, 2021 | 330.15 | 332.14 | 329.91 | 332.09 | 5,353,478 | +0.50(+0.15%) |
Jul 14, 2021 | 332.32 | 332.80 | 330.59 | 331.58 | 4,142,109 | +0.39(+0.12%) |
Jul 13, 2021 | 331.70 | 332.38 | 331.05 | 331.19 | 3,474,081 | -0.98(-0.29%) |
Jul 12, 2021 | 330.25 | 332.42 | 329.65 | 332.17 | 4,213,007 | +1.23(+0.37%) |
Jul 09, 2021 | 328.89 | 331.26 | 328.20 | 330.94 | 5,335,353 | +4.13(+1.26%) |
Jul 08, 2021 | 325.08 | 327.40 | 324.11 | 326.81 | 6,721,989 | -2.41(-0.73%) |
Jul 07, 2021 | 328.01 | 329.43 | 326.86 | 329.22 | 3,522,319 | +1.04(+0.32%) |
Jul 06, 2021 | 330.01 | 330.35 | 326.07 | 328.18 | 4,111,611 | -2.01(-0.61%) |
Jul 02, 2021 | 329.33 | 330.52 | 328.52 | 330.19 | 3,175,501 | +1.50(+0.46%) |