Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 348.06 | 349.06 | 344.52 | 344.77 | 1,025,386 | -2.71(-0.78%) |
Sep 29, 2021 | 343.45 | 350.37 | 340.61 | 347.48 | 796,288 | +4.48(+1.31%) |
Sep 28, 2021 | 341.47 | 345.58 | 341.18 | 343.00 | 801,466 | +1.04(+0.31%) |
Sep 27, 2021 | 341.41 | 345.89 | 341.41 | 341.95 | 640,436 | +1.44(+0.42%) |
Sep 24, 2021 | 337.12 | 341.88 | 336.60 | 340.51 | 635,879 | +4.59(+1.37%) |
Sep 23, 2021 | 336.09 | 337.73 | 333.38 | 335.92 | 882,956 | +2.29(+0.69%) |
Sep 22, 2021 | 332.21 | 335.50 | 331.05 | 333.63 | 612,073 | +3.23(+0.98%) |
Sep 21, 2021 | 333.93 | 335.38 | 330.16 | 330.40 | 559,083 | -3.51(-1.05%) |
Sep 20, 2021 | 332.15 | 336.63 | 330.42 | 333.91 | 663,128 | -1.37(-0.41%) |
Sep 17, 2021 | 335.89 | 340.55 | 332.20 | 335.28 | 1,986,770 | +0.55(+0.17%) |
Sep 16, 2021 | 341.52 | 341.86 | 334.34 | 334.73 | 610,350 | -5.82(-1.71%) |
Sep 15, 2021 | 336.97 | 341.94 | 336.41 | 340.55 | 638,820 | +3.84(+1.14%) |
Sep 14, 2021 | 339.89 | 340.62 | 334.20 | 336.71 | 886,168 | -1.89(-0.56%) |
Sep 13, 2021 | 340.55 | 342.28 | 334.82 | 338.59 | 676,827 | -0.38(-0.11%) |
Sep 10, 2021 | 342.56 | 342.81 | 337.79 | 338.98 | 700,212 | -2.56(-0.75%) |
Sep 09, 2021 | 344.94 | 346.34 | 341.46 | 341.54 | 1,315,479 | -3.47(-1.00%) |
Sep 08, 2021 | 343.44 | 347.01 | 343.08 | 345.01 | 585,246 | +1.45(+0.42%) |
Sep 07, 2021 | 348.01 | 349.90 | 343.25 | 343.55 | 907,951 | -6.75(-1.93%) |
Sep 03, 2021 | 352.05 | 352.54 | 349.82 | 350.30 | 396,428 | -2.27(-0.64%) |
Sep 02, 2021 | 349.41 | 352.66 | 349.41 | 352.57 | 695,261 | +3.18(+0.91%) |
Sep 01, 2021 | 352.18 | 352.18 | 349.03 | 349.39 | 531,028 | -2.60(-0.74%) |
Aug 31, 2021 | 351.68 | 352.19 | 348.58 | 351.99 | 817,164 | +0.08(+0.02%) |
Aug 30, 2021 | 349.17 | 353.53 | 348.37 | 351.92 | 565,341 | +2.66(+0.76%) |
Aug 27, 2021 | 351.41 | 352.72 | 348.02 | 349.26 | 578,630 | -0.34(-0.10%) |
Aug 26, 2021 | 345.18 | 349.86 | 343.89 | 349.59 | 775,967 | +3.91(+1.13%) |
Aug 25, 2021 | 345.96 | 347.36 | 344.73 | 345.68 | 437,109 | -0.11(-0.03%) |
Aug 24, 2021 | 347.39 | 347.39 | 345.31 | 345.79 | 334,426 | -0.14(-0.04%) |
Aug 23, 2021 | 347.91 | 348.08 | 345.68 | 345.93 | 497,385 | -0.08(-0.02%) |
Aug 20, 2021 | 343.35 | 347.60 | 342.44 | 346.01 | 520,356 | +1.82(+0.53%) |
Aug 19, 2021 | 345.20 | 347.91 | 343.03 | 344.19 | 491,117 | -1.97(-0.57%) |
Aug 18, 2021 | 349.36 | 350.32 | 346.04 | 346.16 | 431,934 | -5.21(-1.48%) |
Aug 17, 2021 | 351.75 | 354.36 | 348.78 | 351.37 | 970,111 | +0.01(+0.00%) |
Aug 16, 2021 | 345.49 | 351.56 | 342.72 | 351.36 | 713,719 | +5.25(+1.52%) |
Aug 13, 2021 | 346.85 | 348.21 | 345.75 | 346.11 | 390,385 | -0.71(-0.21%) |
Aug 12, 2021 | 350.15 | 348.96 | 344.10 | 346.83 | 598,403 | -2.13(-0.61%) |
Aug 11, 2021 | 346.77 | 350.12 | 345.29 | 348.96 | 347,470 | +3.26(+0.94%) |
Aug 10, 2021 | 343.36 | 346.04 | 342.07 | 345.70 | 674,149 | +1.61(+0.47%) |
Aug 09, 2021 | 344.79 | 344.79 | 342.86 | 344.09 | 373,960 | -1.07(-0.31%) |
Aug 06, 2021 | 343.01 | 345.98 | 343.01 | 345.16 | 379,178 | +3.23(+0.94%) |
Aug 05, 2021 | 341.86 | 342.58 | 340.29 | 341.93 | 368,579 | +1.40(+0.41%) |
Aug 04, 2021 | 345.86 | 346.96 | 339.82 | 340.53 | 673,360 | -6.85(-1.97%) |
Aug 03, 2021 | 344.43 | 348.50 | 341.87 | 347.38 | 698,911 | +2.48(+0.72%) |
Aug 02, 2021 | 346.79 | 350.16 | 344.78 | 344.90 | 416,180 | -1.12(-0.33%) |
Jul 30, 2021 | 347.56 | 349.23 | 345.25 | 346.03 | 677,032 | -2.52(-0.72%) |
Jul 29, 2021 | 345.82 | 352.53 | 345.82 | 348.54 | 1,065,792 | +5.29(+1.54%) |
Jul 28, 2021 | 346.45 | 347.90 | 343.00 | 343.25 | 592,439 | -1.99(-0.58%) |
Jul 27, 2021 | 341.74 | 347.97 | 341.69 | 345.25 | 601,264 | +3.76(+1.10%) |
Jul 26, 2021 | 341.17 | 342.61 | 338.67 | 341.49 | 751,007 | -2.91(-0.84%) |
Jul 23, 2021 | 343.73 | 344.77 | 341.96 | 344.40 | 501,926 | +1.95(+0.57%) |
Jul 22, 2021 | 343.91 | 344.15 | 341.52 | 342.44 | 576,532 | -2.10(-0.61%) |
Jul 21, 2021 | 344.19 | 346.31 | 343.04 | 344.54 | 663,596 | +1.42(+0.41%) |
Jul 20, 2021 | 338.99 | 345.76 | 338.99 | 343.12 | 956,110 | +4.74(+1.40%) |
Jul 19, 2021 | 344.14 | 345.36 | 334.23 | 338.38 | 909,256 | -7.44(-2.15%) |
Jul 16, 2021 | 348.31 | 348.85 | 344.43 | 345.83 | 817,055 | -1.25(-0.36%) |
Jul 15, 2021 | 345.38 | 348.60 | 344.78 | 347.07 | 515,128 | +0.17(+0.05%) |
Jul 14, 2021 | 350.16 | 351.20 | 346.60 | 346.90 | 1,095,684 | -3.29(-0.94%) |
Jul 13, 2021 | 353.25 | 356.47 | 350.10 | 350.19 | 742,139 | -2.80(-0.79%) |
Jul 12, 2021 | 352.83 | 355.01 | 351.05 | 352.99 | 472,629 | -1.42(-0.40%) |
Jul 09, 2021 | 355.04 | 356.02 | 352.09 | 354.41 | 374,943 | +1.79(+0.51%) |
Jul 08, 2021 | 351.63 | 354.58 | 350.72 | 352.62 | 422,505 | -1.26(-0.36%) |
Jul 07, 2021 | 350.14 | 354.64 | 348.68 | 353.88 | 572,326 | +3.44(+0.98%) |
Jul 06, 2021 | 350.80 | 351.19 | 345.77 | 350.44 | 632,900 | -1.48(-0.42%) |
Jul 02, 2021 | 350.70 | 353.69 | 348.21 | 351.92 | 354,642 | +1.51(+0.43%) |