Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 328.27 | 328.62 | 321.79 | 321.82 | 8,329,280 | -5.21(-1.59%) |
Sep 29, 2021 | 327.12 | 328.84 | 326.20 | 327.03 | 4,325,910 | +0.81(+0.25%) |
Sep 28, 2021 | 330.40 | 330.88 | 325.74 | 326.22 | 7,872,041 | -5.41(-1.63%) |
Sep 27, 2021 | 331.33 | 333.43 | 331.21 | 331.63 | 3,599,318 | +0.70(+0.21%) |
Sep 24, 2021 | 329.63 | 331.46 | 329.45 | 330.93 | 3,281,377 | +0.30(+0.09%) |
Sep 23, 2021 | 328.02 | 331.69 | 327.75 | 330.63 | 5,901,456 | +4.81(+1.48%) |
Sep 22, 2021 | 324.55 | 327.56 | 323.86 | 325.82 | 7,212,617 | +3.23(+1.00%) |
Sep 21, 2021 | 324.78 | 326.36 | 322.50 | 322.60 | 6,379,841 | -0.28(-0.09%) |
Sep 20, 2021 | 323.65 | 325.50 | 319.63 | 322.87 | 10,510,290 | -5.94(-1.81%) |
Sep 17, 2021 | 329.96 | 330.77 | 328.26 | 328.81 | 5,656,403 | -1.72(-0.52%) |
Sep 16, 2021 | 331.22 | 332.33 | 328.45 | 330.52 | 3,837,318 | -0.61(-0.18%) |
Sep 15, 2021 | 328.84 | 331.74 | 328.25 | 331.13 | 3,439,024 | +2.23(+0.68%) |
Sep 14, 2021 | 332.63 | 332.79 | 328.18 | 328.90 | 4,109,491 | -2.69(-0.81%) |
Sep 13, 2021 | 331.22 | 332.19 | 329.85 | 331.59 | 5,728,016 | +2.47(+0.75%) |
Sep 10, 2021 | 333.44 | 333.83 | 329.00 | 329.12 | 4,781,533 | -2.48(-0.75%) |
Sep 09, 2021 | 332.78 | 334.63 | 331.23 | 331.60 | 3,667,856 | -1.35(-0.40%) |
Sep 08, 2021 | 333.03 | 334.31 | 331.91 | 332.94 | 3,235,961 | -0.67(-0.20%) |
Sep 07, 2021 | 335.71 | 335.75 | 333.19 | 333.62 | 3,328,100 | -2.56(-0.76%) |
Sep 03, 2021 | 335.75 | 336.67 | 335.19 | 336.18 | 2,601,005 | -0.69(-0.21%) |
Sep 02, 2021 | 336.79 | 337.17 | 335.97 | 336.88 | 2,519,481 | +1.25(+0.37%) |
Sep 01, 2021 | 336.32 | 336.33 | 335.38 | 335.62 | 2,881,784 | -0.35(-0.10%) |
Aug 31, 2021 | 335.86 | 336.81 | 335.27 | 335.97 | 3,068,552 | -0.15(-0.04%) |
Aug 30, 2021 | 336.96 | 337.21 | 335.94 | 336.12 | 2,605,787 | -0.47(-0.14%) |
Aug 27, 2021 | 334.77 | 336.86 | 334.77 | 336.59 | 3,332,716 | +2.29(+0.68%) |
Aug 26, 2021 | 336.50 | 337.00 | 334.22 | 334.30 | 3,167,881 | -1.92(-0.57%) |
Aug 25, 2021 | 335.84 | 337.04 | 335.02 | 336.22 | 2,563,985 | +0.42(+0.12%) |
Aug 24, 2021 | 336.12 | 336.51 | 335.69 | 335.80 | 2,086,089 | +0.28(+0.08%) |
Aug 23, 2021 | 335.06 | 336.34 | 335.02 | 335.53 | 3,759,696 | +2.17(+0.65%) |
Aug 20, 2021 | 331.28 | 333.91 | 330.86 | 333.35 | 3,576,097 | +2.18(+0.66%) |
Aug 19, 2021 | 329.14 | 332.13 | 329.12 | 331.18 | 5,741,028 | -0.61(-0.18%) |
Aug 18, 2021 | 334.15 | 335.50 | 331.57 | 331.79 | 4,258,832 | -3.52(-1.05%) |
Aug 17, 2021 | 335.38 | 336.10 | 333.10 | 335.30 | 5,295,187 | -2.60(-0.77%) |
Aug 16, 2021 | 335.85 | 337.93 | 334.19 | 337.90 | 3,838,022 | +1.12(+0.33%) |
Aug 13, 2021 | 337.21 | 337.71 | 336.41 | 336.78 | 2,548,396 | +0.15(+0.04%) |
Aug 12, 2021 | 336.59 | 336.65 | 335.21 | 336.63 | 3,296,965 | +0.27(+0.08%) |
Aug 11, 2021 | 335.40 | 336.52 | 335.21 | 336.35 | 3,609,689 | +2.09(+0.63%) |
Aug 10, 2021 | 333.01 | 334.46 | 332.63 | 334.26 | 2,996,063 | +1.50(+0.45%) |
Aug 09, 2021 | 333.19 | 333.62 | 332.19 | 332.76 | 2,443,770 | -0.89(-0.27%) |
Aug 06, 2021 | 333.21 | 334.03 | 333.06 | 333.65 | 2,241,097 | +1.40(+0.42%) |
Aug 05, 2021 | 330.58 | 332.29 | 330.41 | 332.25 | 2,369,539 | +2.48(+0.75%) |
Aug 04, 2021 | 331.28 | 331.75 | 329.66 | 329.77 | 3,289,063 | -2.94(-0.88%) |
Aug 03, 2021 | 330.81 | 332.80 | 328.93 | 332.70 | 4,029,874 | +2.60(+0.79%) |
Aug 02, 2021 | 332.10 | 333.48 | 329.83 | 330.11 | 2,980,483 | -1.07(-0.32%) |
Jul 30, 2021 | 331.56 | 332.63 | 330.41 | 331.18 | 3,774,370 | -1.27(-0.38%) |
Jul 29, 2021 | 332.57 | 333.29 | 332.03 | 332.45 | 2,556,566 | +1.38(+0.42%) |
Jul 28, 2021 | 332.64 | 332.84 | 330.49 | 331.06 | 3,900,789 | -1.19(-0.36%) |
Jul 27, 2021 | 331.69 | 332.32 | 330.46 | 332.26 | 4,112,961 | -0.75(-0.22%) |
Jul 26, 2021 | 331.67 | 333.05 | 331.19 | 333.01 | 2,601,885 | +0.80(+0.24%) |
Jul 23, 2021 | 331.67 | 332.61 | 330.92 | 332.21 | 4,371,264 | +2.19(+0.66%) |
Jul 22, 2021 | 329.56 | 330.54 | 328.52 | 330.02 | 2,560,512 | +0.26(+0.08%) |
Jul 21, 2021 | 328.80 | 329.92 | 328.23 | 329.77 | 3,223,061 | +2.76(+0.84%) |
Jul 20, 2021 | 322.47 | 328.00 | 321.96 | 327.01 | 6,118,605 | +4.93(+1.53%) |
Jul 19, 2021 | 323.89 | 331.70 | 319.71 | 322.08 | 10,246,385 | -6.50(-1.98%) |
Jul 16, 2021 | 332.35 | 332.37 | 328.20 | 328.58 | 6,215,902 | -2.84(-0.86%) |
Jul 15, 2021 | 329.49 | 331.48 | 329.25 | 331.42 | 5,364,264 | +0.50(+0.15%) |
Jul 14, 2021 | 331.65 | 332.13 | 329.92 | 330.92 | 4,150,454 | +0.39(+0.12%) |
Jul 13, 2021 | 331.03 | 331.71 | 330.39 | 330.53 | 3,481,080 | -0.98(-0.29%) |
Jul 12, 2021 | 329.59 | 331.75 | 328.99 | 331.50 | 4,221,495 | +1.23(+0.37%) |
Jul 09, 2021 | 328.23 | 330.60 | 327.54 | 330.27 | 5,346,102 | +4.12(+1.26%) |
Jul 08, 2021 | 324.43 | 326.74 | 323.45 | 326.15 | 6,735,532 | -2.41(-0.73%) |
Jul 07, 2021 | 327.36 | 328.77 | 326.20 | 328.56 | 3,529,415 | +1.04(+0.32%) |
Jul 06, 2021 | 329.35 | 329.69 | 325.41 | 327.52 | 4,119,895 | -2.01(-0.61%) |
Jul 02, 2021 | 328.67 | 329.86 | 327.86 | 329.52 | 3,181,899 | +1.50(+0.46%) |