Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 317.75 | 318.19 | 307.78 | 308.37 | 4,529,778 | -8.14(-2.57%) |
Sep 29, 2021 | 313.16 | 318.35 | 313.16 | 316.52 | 2,577,260 | +2.94(+0.94%) |
Sep 28, 2021 | 320.69 | 320.69 | 312.32 | 313.58 | 3,516,983 | -7.15(-2.23%) |
Sep 27, 2021 | 316.46 | 322.92 | 316.46 | 320.73 | 3,157,436 | +3.68(+1.16%) |
Sep 24, 2021 | 316.38 | 317.37 | 315.22 | 317.04 | 2,134,466 | +1.48(+0.47%) |
Sep 23, 2021 | 317.37 | 318.95 | 315.27 | 315.56 | 2,583,216 | -0.02(-0.01%) |
Sep 22, 2021 | 315.50 | 318.46 | 313.26 | 315.58 | 3,058,168 | +1.61(+0.51%) |
Sep 21, 2021 | 312.85 | 316.55 | 311.89 | 313.97 | 3,375,408 | +2.83(+0.91%) |
Sep 20, 2021 | 311.73 | 315.01 | 308.53 | 311.14 | 4,295,999 | -4.19(-1.33%) |
Sep 17, 2021 | 314.66 | 319.07 | 314.66 | 315.33 | 7,561,173 | -0.68(-0.21%) |
Sep 16, 2021 | 314.44 | 317.37 | 313.93 | 316.01 | 3,240,242 | +2.84(+0.91%) |
Sep 15, 2021 | 313.16 | 314.39 | 310.10 | 313.17 | 3,060,325 | +0.24(+0.08%) |
Sep 14, 2021 | 315.67 | 317.04 | 312.28 | 312.94 | 3,040,180 | -2.19(-0.69%) |
Sep 13, 2021 | 314.66 | 316.72 | 312.59 | 315.13 | 4,160,661 | +3.29(+1.05%) |
Sep 10, 2021 | 313.76 | 314.92 | 311.37 | 311.84 | 3,391,221 | +0.17(+0.05%) |
Sep 09, 2021 | 312.31 | 313.51 | 310.82 | 311.67 | 3,206,190 | +0.18(+0.06%) |
Sep 08, 2021 | 309.02 | 311.82 | 307.78 | 311.49 | 2,362,523 | +2.47(+0.80%) |
Sep 07, 2021 | 310.98 | 312.41 | 307.10 | 309.02 | 2,720,558 | -1.31(-0.42%) |
Sep 03, 2021 | 305.62 | 310.85 | 305.46 | 310.33 | 2,954,232 | +2.44(+0.79%) |
Sep 02, 2021 | 305.34 | 308.30 | 304.09 | 307.88 | 3,311,212 | +3.85(+1.27%) |
Sep 01, 2021 | 305.84 | 306.04 | 300.88 | 304.03 | 3,554,206 | -0.84(-0.27%) |
Aug 31, 2021 | 305.63 | 306.82 | 302.48 | 304.87 | 4,475,333 | -0.86(-0.28%) |
Aug 30, 2021 | 304.62 | 307.97 | 303.96 | 305.73 | 3,131,060 | +3.48(+1.15%) |
Aug 27, 2021 | 299.92 | 302.88 | 298.76 | 302.25 | 3,194,134 | +1.78(+0.59%) |
Aug 26, 2021 | 302.09 | 303.76 | 300.03 | 300.48 | 3,158,726 | -2.24(-0.74%) |
Aug 25, 2021 | 302.97 | 305.22 | 302.00 | 302.72 | 2,767,848 | -0.95(-0.31%) |
Aug 24, 2021 | 307.28 | 307.36 | 303.31 | 303.67 | 2,524,690 | -2.65(-0.87%) |
Aug 23, 2021 | 308.44 | 308.94 | 305.99 | 306.33 | 2,988,088 | -1.40(-0.46%) |
Aug 20, 2021 | 301.56 | 308.14 | 301.40 | 307.73 | 3,134,758 | +5.93(+1.96%) |
Aug 19, 2021 | 297.96 | 303.94 | 297.04 | 301.80 | 3,182,051 | +1.26(+0.42%) |
Aug 18, 2021 | 298.48 | 306.44 | 298.16 | 300.54 | 5,220,946 | +0.75(+0.25%) |
Aug 17, 2021 | 300.03 | 302.45 | 295.92 | 299.79 | 9,973,756 | -13.37(-4.27%) |
Aug 16, 2021 | 309.10 | 313.70 | 306.54 | 313.16 | 3,742,220 | +3.49(+1.13%) |
Aug 13, 2021 | 312.05 | 313.86 | 309.36 | 309.67 | 2,371,975 | -2.52(-0.81%) |
Aug 12, 2021 | 315.31 | 315.92 | 310.57 | 312.20 | 2,732,972 | -2.79(-0.88%) |
Aug 11, 2021 | 311.99 | 316.43 | 311.62 | 314.98 | 3,486,074 | +5.16(+1.67%) |
Aug 10, 2021 | 307.20 | 311.47 | 305.77 | 309.82 | 1,998,446 | +2.54(+0.83%) |
Aug 09, 2021 | 307.72 | 309.44 | 305.94 | 307.28 | 2,134,724 | -1.01(-0.33%) |
Aug 06, 2021 | 312.82 | 313.78 | 307.62 | 308.29 | 2,843,696 | -3.06(-0.98%) |
Aug 05, 2021 | 310.27 | 314.05 | 309.46 | 311.35 | 2,443,765 | +2.62(+0.85%) |
Aug 04, 2021 | 309.08 | 310.23 | 307.87 | 308.73 | 1,907,351 | -1.52(-0.49%) |
Aug 03, 2021 | 306.90 | 311.26 | 306.60 | 310.25 | 2,573,938 | +4.41(+1.44%) |
Aug 02, 2021 | 308.44 | 308.44 | 305.09 | 305.84 | 2,156,576 | -0.91(-0.30%) |
Jul 30, 2021 | 305.50 | 308.54 | 305.02 | 306.75 | 2,547,854 | +0.71(+0.23%) |
Jul 29, 2021 | 305.16 | 307.09 | 304.18 | 306.04 | 2,324,246 | +1.78(+0.59%) |
Jul 28, 2021 | 305.09 | 307.81 | 303.50 | 304.25 | 2,541,997 | -1.63(-0.53%) |
Jul 27, 2021 | 310.11 | 310.20 | 304.76 | 305.88 | 3,112,903 | -3.66(-1.18%) |
Jul 26, 2021 | 308.50 | 309.90 | 305.52 | 309.54 | 2,944,401 | -1.55(-0.50%) |
Jul 23, 2021 | 307.94 | 311.66 | 306.51 | 311.09 | 2,981,151 | +5.78(+1.89%) |
Jul 22, 2021 | 306.51 | 306.54 | 304.07 | 305.32 | 2,362,574 | +0.28(+0.09%) |
Jul 21, 2021 | 306.20 | 307.01 | 303.74 | 305.04 | 3,030,304 | +0.94(+0.31%) |
Jul 20, 2021 | 297.69 | 304.82 | 297.48 | 304.09 | 4,548,585 | +6.06(+2.03%) |
Jul 19, 2021 | 297.20 | 298.16 | 294.33 | 298.04 | 4,015,303 | -2.50(-0.83%) |
Jul 16, 2021 | 302.83 | 304.96 | 300.40 | 300.53 | 3,877,281 | -1.09(-0.36%) |
Jul 15, 2021 | 296.64 | 301.86 | 296.63 | 301.63 | 2,785,585 | +3.26(+1.09%) |
Jul 14, 2021 | 297.92 | 299.15 | 297.23 | 298.36 | 3,620,727 | +2.03(+0.68%) |
Jul 13, 2021 | 301.37 | 302.17 | 296.13 | 296.33 | 3,439,072 | -4.38(-1.46%) |
Jul 12, 2021 | 300.09 | 302.83 | 299.59 | 300.72 | 2,697,052 | -0.33(-0.11%) |
Jul 09, 2021 | 299.60 | 302.19 | 299.26 | 301.05 | 2,768,422 | +3.32(+1.11%) |
Jul 08, 2021 | 298.56 | 299.40 | 294.23 | 297.73 | 3,919,098 | -4.62(-1.53%) |
Jul 07, 2021 | 297.68 | 303.22 | 297.46 | 302.35 | 3,145,248 | +3.94(+1.32%) |
Jul 06, 2021 | 301.74 | 302.67 | 296.10 | 298.40 | 3,326,251 | -3.21(-1.07%) |
Jul 02, 2021 | 301.46 | 302.01 | 300.35 | 301.62 | 2,355,695 | +1.08(+0.36%) |