Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 305.59 | 308.07 | 301.14 | 301.40 | 2,860,109 | -2.15(-0.71%) |
Sep 29, 2021 | 302.67 | 306.12 | 302.17 | 303.55 | 2,074,688 | +2.84(+0.95%) |
Sep 28, 2021 | 305.62 | 308.22 | 297.76 | 300.70 | 3,760,223 | -11.92(-3.81%) |
Sep 27, 2021 | 318.12 | 319.09 | 310.21 | 312.63 | 1,831,265 | -8.41(-2.62%) |
Sep 24, 2021 | 321.47 | 322.64 | 318.79 | 321.04 | 1,426,958 | -0.52(-0.16%) |
Sep 23, 2021 | 321.68 | 323.59 | 319.77 | 321.56 | 2,287,091 | +0.89(+0.28%) |
Sep 22, 2021 | 322.42 | 322.74 | 319.73 | 320.67 | 1,816,304 | -0.56(-0.18%) |
Sep 21, 2021 | 321.53 | 323.94 | 320.49 | 321.23 | 1,895,110 | +0.58(+0.18%) |
Sep 20, 2021 | 316.59 | 322.21 | 316.59 | 320.65 | 3,204,991 | -0.42(-0.13%) |
Sep 17, 2021 | 321.37 | 325.67 | 318.38 | 321.07 | 3,497,132 | +0.52(+0.16%) |
Sep 16, 2021 | 322.38 | 323.22 | 318.18 | 320.54 | 1,813,429 | -1.25(-0.39%) |
Sep 15, 2021 | 319.35 | 324.98 | 313.97 | 321.79 | 2,378,681 | +1.16(+0.36%) |
Sep 14, 2021 | 320.41 | 323.45 | 318.70 | 320.63 | 1,908,866 | +2.61(+0.82%) |
Sep 13, 2021 | 327.47 | 326.47 | 312.97 | 318.02 | 2,054,282 | -8.45(-2.59%) |
Sep 10, 2021 | 327.25 | 330.39 | 326.35 | 326.47 | 2,474,678 | +1.59(+0.49%) |
Sep 09, 2021 | 326.97 | 328.70 | 324.11 | 324.88 | 1,499,033 | -2.11(-0.64%) |
Sep 08, 2021 | 325.77 | 328.44 | 324.15 | 326.98 | 1,831,458 | +0.51(+0.15%) |
Sep 07, 2021 | 327.12 | 328.36 | 323.72 | 326.48 | 1,951,349 | -2.40(-0.73%) |
Sep 03, 2021 | 326.74 | 329.73 | 325.11 | 328.88 | 1,348,214 | +0.99(+0.30%) |
Sep 02, 2021 | 325.98 | 329.44 | 325.33 | 327.89 | 2,298,114 | +3.79(+1.17%) |
Sep 01, 2021 | 320.14 | 324.61 | 317.61 | 324.10 | 2,218,881 | +3.40(+1.06%) |
Aug 31, 2021 | 324.77 | 325.95 | 318.67 | 320.70 | 2,436,248 | -2.82(-0.87%) |
Aug 30, 2021 | 317.45 | 323.94 | 317.11 | 323.52 | 1,729,724 | +7.82(+2.48%) |
Aug 27, 2021 | 315.65 | 318.36 | 314.19 | 315.69 | 1,330,560 | +0.75(+0.24%) |
Aug 26, 2021 | 316.58 | 317.55 | 313.17 | 314.94 | 1,300,074 | -1.13(-0.36%) |
Aug 25, 2021 | 316.36 | 318.15 | 315.17 | 316.07 | 1,357,304 | -1.16(-0.36%) |
Aug 24, 2021 | 315.52 | 318.85 | 314.77 | 317.23 | 1,775,099 | +2.01(+0.64%) |
Aug 23, 2021 | 318.25 | 319.22 | 315.09 | 315.22 | 2,770,129 | -2.89(-0.91%) |
Aug 20, 2021 | 317.89 | 319.75 | 316.04 | 318.11 | 3,331,370 | +1.73(+0.55%) |
Aug 19, 2021 | 309.71 | 317.34 | 309.20 | 316.38 | 3,261,237 | +4.77(+1.53%) |
Aug 18, 2021 | 317.72 | 319.97 | 311.36 | 311.61 | 3,359,147 | -5.92(-1.86%) |
Aug 17, 2021 | 315.85 | 317.88 | 314.63 | 317.52 | 1,777,344 | +2.13(+0.67%) |
Aug 16, 2021 | 311.64 | 315.70 | 310.75 | 315.40 | 1,638,534 | +3.50(+1.12%) |
Aug 13, 2021 | 312.47 | 312.47 | 309.39 | 311.89 | 1,388,288 | +1.47(+0.47%) |
Aug 12, 2021 | 306.54 | 311.23 | 306.08 | 310.42 | 1,958,376 | +3.17(+1.03%) |
Aug 11, 2021 | 305.99 | 309.34 | 304.51 | 307.25 | 2,183,297 | +1.67(+0.55%) |
Aug 10, 2021 | 305.23 | 309.36 | 304.58 | 305.58 | 1,570,619 | +0.90(+0.30%) |
Aug 09, 2021 | 304.34 | 305.84 | 302.54 | 304.68 | 1,557,138 | +0.68(+0.22%) |
Aug 06, 2021 | 304.13 | 304.65 | 300.50 | 304.00 | 1,679,337 | +0.14(+0.05%) |
Aug 05, 2021 | 302.79 | 305.10 | 301.39 | 303.86 | 1,422,203 | +1.50(+0.50%) |
Aug 04, 2021 | 299.28 | 303.82 | 299.28 | 302.36 | 1,602,435 | +3.25(+1.09%) |
Aug 03, 2021 | 294.62 | 299.46 | 294.04 | 299.10 | 1,974,472 | +5.23(+1.78%) |
Aug 02, 2021 | 295.98 | 296.80 | 291.86 | 293.87 | 1,208,148 | -0.44(-0.15%) |
Jul 30, 2021 | 293.99 | 296.53 | 292.88 | 294.31 | 2,254,047 | -0.14(-0.05%) |
Jul 29, 2021 | 290.24 | 295.50 | 289.88 | 294.45 | 1,799,160 | +4.70(+1.62%) |
Jul 28, 2021 | 286.19 | 290.80 | 286.19 | 289.75 | 2,171,555 | +2.26(+0.78%) |
Jul 27, 2021 | 287.89 | 289.13 | 285.98 | 287.50 | 1,750,636 | +0.42(+0.14%) |
Jul 26, 2021 | 287.89 | 290.00 | 284.22 | 287.08 | 2,039,900 | -1.08(-0.37%) |
Jul 23, 2021 | 286.99 | 289.25 | 285.11 | 288.16 | 2,098,621 | +2.29(+0.80%) |
Jul 22, 2021 | 280.62 | 287.14 | 279.12 | 285.88 | 2,474,732 | +9.06(+3.27%) |
Jul 21, 2021 | 280.01 | 280.51 | 270.14 | 276.81 | 2,777,588 | -3.76(-1.34%) |
Jul 20, 2021 | 280.64 | 283.94 | 278.77 | 280.57 | 2,449,597 | -0.15(-0.05%) |
Jul 19, 2021 | 279.91 | 282.14 | 278.39 | 280.72 | 2,545,139 | -1.03(-0.37%) |
Jul 16, 2021 | 279.40 | 283.11 | 278.16 | 281.75 | 2,593,181 | +3.80(+1.37%) |
Jul 15, 2021 | 272.37 | 278.58 | 272.09 | 277.95 | 2,291,386 | +4.78(+1.75%) |
Jul 14, 2021 | 274.45 | 274.89 | 272.94 | 273.17 | 1,462,604 | -0.62(-0.23%) |
Jul 13, 2021 | 275.68 | 276.97 | 273.49 | 273.80 | 1,539,928 | -1.25(-0.45%) |
Jul 12, 2021 | 275.66 | 276.95 | 274.31 | 275.04 | 1,798,730 | +0.53(+0.19%) |
Jul 09, 2021 | 274.14 | 275.28 | 272.93 | 274.51 | 1,681,450 | +0.48(+0.18%) |
Jul 08, 2021 | 272.06 | 274.86 | 271.63 | 274.02 | 1,952,384 | -1.55(-0.56%) |
Jul 07, 2021 | 276.74 | 277.51 | 272.42 | 275.58 | 1,859,513 | -0.17(-0.06%) |
Jul 06, 2021 | 271.67 | 275.89 | 271.28 | 275.75 | 2,560,600 | +4.64(+1.71%) |
Jul 02, 2021 | 270.44 | 271.17 | 269.23 | 271.11 | 1,454,523 | +1.80(+0.67%) |