Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 328.36 | 329.08 | 322.17 | 322.36 | 1,128,778 | -4.85(-1.48%) |
Sep 29, 2021 | 325.19 | 329.34 | 322.24 | 327.20 | 1,656,880 | -1.74(-0.53%) |
Sep 28, 2021 | 330.07 | 331.89 | 326.86 | 328.94 | 1,220,519 | -1.13(-0.34%) |
Sep 27, 2021 | 328.93 | 333.69 | 328.17 | 330.07 | 1,997,609 | +3.59(+1.10%) |
Sep 24, 2021 | 325.97 | 329.68 | 324.61 | 326.49 | 1,812,424 | +4.97(+1.55%) |
Sep 23, 2021 | 317.86 | 322.05 | 317.69 | 321.51 | 1,462,192 | +2.31(+0.72%) |
Sep 22, 2021 | 315.86 | 320.58 | 315.74 | 319.21 | 1,430,167 | +5.31(+1.69%) |
Sep 21, 2021 | 316.42 | 317.65 | 313.01 | 313.90 | 1,409,787 | -2.25(-0.71%) |
Sep 20, 2021 | 316.38 | 318.16 | 313.75 | 316.15 | 1,831,035 | -2.35(-0.74%) |
Sep 17, 2021 | 317.55 | 320.22 | 316.80 | 318.51 | 2,256,822 | -0.49(-0.15%) |
Sep 16, 2021 | 322.71 | 323.14 | 318.29 | 318.99 | 1,553,938 | -3.33(-1.03%) |
Sep 15, 2021 | 322.08 | 324.06 | 321.25 | 322.33 | 1,240,475 | +0.68(+0.21%) |
Sep 14, 2021 | 325.06 | 325.35 | 319.91 | 321.65 | 1,419,293 | -1.84(-0.57%) |
Sep 13, 2021 | 324.98 | 326.26 | 320.16 | 323.49 | 1,594,371 | +0.40(+0.12%) |
Sep 10, 2021 | 326.41 | 327.01 | 323.03 | 323.08 | 1,310,616 | -2.85(-0.87%) |
Sep 09, 2021 | 327.41 | 328.52 | 324.93 | 325.93 | 1,176,523 | -2.36(-0.72%) |
Sep 08, 2021 | 327.30 | 330.28 | 326.43 | 328.30 | 1,301,093 | +2.11(+0.65%) |
Sep 07, 2021 | 331.34 | 332.54 | 326.06 | 326.19 | 2,177,476 | -6.35(-1.91%) |
Sep 03, 2021 | 334.45 | 334.66 | 332.19 | 332.54 | 956,739 | -1.91(-0.57%) |
Sep 02, 2021 | 333.29 | 335.09 | 332.09 | 334.45 | 2,217,732 | +1.30(+0.39%) |
Sep 01, 2021 | 334.69 | 335.82 | 333.04 | 333.15 | 1,194,824 | -2.93(-0.87%) |
Aug 31, 2021 | 335.71 | 337.07 | 334.50 | 336.09 | 1,160,410 | +0.33(+0.10%) |
Aug 30, 2021 | 335.95 | 337.53 | 335.48 | 335.76 | 1,062,414 | +0.06(+0.02%) |
Aug 27, 2021 | 336.91 | 337.88 | 334.95 | 335.70 | 1,298,111 | +0.34(+0.10%) |
Aug 26, 2021 | 333.02 | 335.69 | 331.32 | 335.36 | 1,263,005 | +2.66(+0.80%) |
Aug 25, 2021 | 333.57 | 334.46 | 332.00 | 332.70 | 1,028,180 | -0.23(-0.07%) |
Aug 24, 2021 | 332.90 | 334.31 | 331.93 | 332.93 | 887,145 | +1.53(+0.46%) |
Aug 23, 2021 | 331.95 | 333.00 | 330.53 | 331.40 | 892,655 | +0.17(+0.05%) |
Aug 20, 2021 | 328.98 | 332.76 | 327.90 | 331.24 | 975,369 | +2.91(+0.89%) |
Aug 19, 2021 | 329.44 | 333.76 | 327.90 | 328.32 | 1,451,163 | -2.38(-0.72%) |
Aug 18, 2021 | 333.40 | 334.32 | 330.67 | 330.71 | 1,035,738 | -4.64(-1.38%) |
Aug 17, 2021 | 332.98 | 336.21 | 332.62 | 335.34 | 1,694,104 | +1.25(+0.37%) |
Aug 16, 2021 | 331.99 | 334.33 | 329.74 | 334.09 | 1,753,173 | +2.11(+0.63%) |
Aug 13, 2021 | 334.09 | 334.85 | 331.55 | 331.99 | 1,318,042 | -1.64(-0.49%) |
Aug 12, 2021 | 336.02 | 337.85 | 332.75 | 333.63 | 1,084,498 | -3.29(-0.98%) |
Aug 11, 2021 | 336.13 | 337.89 | 334.79 | 336.92 | 983,642 | +0.98(+0.29%) |
Aug 10, 2021 | 334.04 | 336.70 | 333.95 | 335.94 | 907,993 | +1.11(+0.33%) |
Aug 09, 2021 | 334.51 | 336.11 | 333.65 | 334.82 | 1,018,893 | -0.94(-0.28%) |
Aug 06, 2021 | 335.99 | 337.07 | 334.38 | 335.76 | 759,631 | +1.18(+0.35%) |
Aug 05, 2021 | 336.12 | 336.66 | 333.75 | 334.58 | 984,356 | -0.80(-0.24%) |
Aug 04, 2021 | 338.02 | 338.83 | 333.50 | 335.38 | 1,733,991 | -7.24(-2.11%) |
Aug 03, 2021 | 342.56 | 343.05 | 339.42 | 342.62 | 940,864 | +1.07(+0.31%) |
Aug 02, 2021 | 345.27 | 347.81 | 341.35 | 341.56 | 1,268,252 | -3.12(-0.91%) |
Jul 30, 2021 | 345.05 | 346.51 | 343.24 | 344.68 | 861,300 | -0.86(-0.25%) |
Jul 29, 2021 | 347.63 | 348.57 | 344.38 | 345.54 | 813,729 | -0.19(-0.06%) |
Jul 28, 2021 | 348.70 | 348.92 | 343.68 | 345.74 | 840,098 | -1.78(-0.51%) |
Jul 27, 2021 | 341.51 | 348.28 | 341.51 | 347.52 | 1,574,822 | +6.19(+1.81%) |
Jul 26, 2021 | 345.92 | 347.18 | 339.79 | 341.32 | 2,932,898 | -11.80(-3.34%) |
Jul 23, 2021 | 354.23 | 354.73 | 352.58 | 353.12 | 858,646 | +0.78(+0.22%) |
Jul 22, 2021 | 353.10 | 353.84 | 350.39 | 352.34 | 742,292 | -0.89(-0.25%) |
Jul 21, 2021 | 352.39 | 356.77 | 351.85 | 353.23 | 995,031 | +0.84(+0.24%) |
Jul 20, 2021 | 345.93 | 353.00 | 345.92 | 352.39 | 1,367,647 | +7.38(+2.14%) |
Jul 19, 2021 | 348.20 | 349.46 | 340.87 | 345.01 | 1,463,848 | -4.75(-1.36%) |
Jul 16, 2021 | 351.13 | 352.15 | 348.03 | 349.75 | 960,772 | -1.03(-0.29%) |
Jul 15, 2021 | 347.88 | 351.15 | 347.77 | 350.78 | 769,269 | +1.33(+0.38%) |
Jul 14, 2021 | 350.40 | 350.92 | 347.96 | 349.46 | 753,667 | -0.95(-0.27%) |
Jul 13, 2021 | 351.48 | 353.04 | 350.12 | 350.40 | 764,926 | -1.14(-0.32%) |
Jul 12, 2021 | 354.17 | 355.48 | 348.91 | 351.54 | 1,088,255 | -3.75(-1.05%) |
Jul 09, 2021 | 354.91 | 356.48 | 353.12 | 355.29 | 585,582 | +2.96(+0.84%) |
Jul 08, 2021 | 351.78 | 353.97 | 350.49 | 352.33 | 964,607 | -3.30(-0.93%) |
Jul 07, 2021 | 350.93 | 356.67 | 350.00 | 355.63 | 1,027,736 | +4.46(+1.27%) |
Jul 06, 2021 | 352.41 | 352.72 | 346.55 | 351.17 | 1,232,209 | -2.62(-0.74%) |
Jul 02, 2021 | 354.03 | 355.37 | 351.43 | 353.79 | 839,816 | +1.18(+0.33%) |