Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 322.85 | 323.99 | 319.25 | 319.29 | 488,866 | -2.13(-0.66%) |
Sep 29, 2021 | 322.17 | 324.09 | 320.35 | 321.42 | 457,937 | +1.14(+0.36%) |
Sep 28, 2021 | 321.85 | 323.85 | 318.32 | 320.28 | 645,787 | -4.25(-1.31%) |
Sep 27, 2021 | 332.86 | 332.86 | 324.38 | 324.53 | 604,613 | -8.68(-2.61%) |
Sep 24, 2021 | 339.91 | 341.51 | 331.90 | 333.21 | 707,858 | -8.36(-2.45%) |
Sep 23, 2021 | 345.48 | 346.19 | 338.72 | 341.58 | 416,717 | -4.67(-1.35%) |
Sep 22, 2021 | 343.62 | 348.48 | 340.67 | 346.24 | 367,934 | +3.99(+1.17%) |
Sep 21, 2021 | 342.01 | 346.76 | 340.80 | 342.25 | 370,641 | +0.89(+0.26%) |
Sep 20, 2021 | 339.32 | 344.49 | 337.74 | 341.37 | 539,980 | +0.70(+0.21%) |
Sep 17, 2021 | 340.42 | 343.53 | 338.08 | 340.66 | 854,983 | -2.64(-0.77%) |
Sep 16, 2021 | 343.93 | 344.79 | 340.47 | 343.30 | 337,118 | -0.03(-0.01%) |
Sep 15, 2021 | 343.45 | 344.95 | 340.47 | 343.33 | 399,277 | -1.07(-0.31%) |
Sep 14, 2021 | 342.93 | 347.56 | 340.71 | 344.40 | 561,218 | +3.78(+1.11%) |
Sep 13, 2021 | 344.66 | 345.70 | 339.21 | 340.62 | 516,564 | -0.15(-0.05%) |
Sep 10, 2021 | 348.71 | 348.80 | 339.50 | 340.78 | 776,537 | -6.60(-1.90%) |
Sep 09, 2021 | 356.29 | 356.29 | 347.29 | 347.37 | 717,089 | -8.62(-2.42%) |
Sep 08, 2021 | 353.58 | 356.94 | 350.89 | 356.00 | 416,610 | +3.30(+0.94%) |
Sep 07, 2021 | 353.25 | 353.25 | 346.76 | 352.69 | 459,617 | -1.28(-0.36%) |
Sep 03, 2021 | 354.26 | 355.61 | 350.55 | 353.97 | 776,029 | -0.22(-0.06%) |
Sep 02, 2021 | 354.23 | 356.31 | 349.58 | 354.19 | 546,639 | +0.32(+0.09%) |
Sep 01, 2021 | 347.54 | 354.86 | 345.23 | 353.87 | 486,421 | +7.16(+2.06%) |
Aug 31, 2021 | 344.70 | 347.24 | 342.25 | 346.72 | 669,595 | +0.32(+0.09%) |
Aug 30, 2021 | 341.32 | 346.92 | 340.66 | 346.40 | 419,611 | +5.61(+1.65%) |
Aug 27, 2021 | 338.30 | 341.86 | 337.00 | 340.79 | 834,792 | +2.27(+0.67%) |
Aug 26, 2021 | 338.64 | 340.02 | 336.21 | 338.52 | 654,558 | +0.87(+0.26%) |
Aug 25, 2021 | 340.63 | 340.63 | 336.47 | 337.65 | 567,114 | -2.39(-0.70%) |
Aug 24, 2021 | 346.12 | 346.12 | 339.24 | 340.04 | 560,919 | -5.26(-1.52%) |
Aug 23, 2021 | 348.06 | 348.06 | 345.04 | 345.30 | 304,436 | -3.92(-1.12%) |
Aug 20, 2021 | 347.30 | 351.21 | 345.74 | 349.22 | 507,640 | +2.22(+0.64%) |
Aug 19, 2021 | 342.13 | 348.16 | 339.31 | 347.00 | 523,007 | +5.99(+1.76%) |
Aug 18, 2021 | 345.75 | 346.54 | 338.90 | 341.02 | 688,905 | -5.83(-1.68%) |
Aug 17, 2021 | 340.28 | 347.10 | 339.28 | 346.85 | 500,792 | +6.99(+2.06%) |
Aug 16, 2021 | 341.22 | 342.83 | 339.07 | 339.86 | 697,324 | -1.31(-0.38%) |
Aug 13, 2021 | 338.44 | 341.63 | 337.21 | 341.17 | 526,527 | +3.46(+1.03%) |
Aug 12, 2021 | 333.94 | 338.07 | 333.12 | 337.71 | 382,642 | +3.60(+1.08%) |
Aug 11, 2021 | 329.55 | 336.90 | 329.14 | 334.11 | 421,400 | +5.00(+1.52%) |
Aug 10, 2021 | 334.12 | 335.30 | 328.88 | 329.11 | 293,355 | -5.10(-1.53%) |
Aug 09, 2021 | 333.64 | 335.72 | 332.92 | 334.21 | 300,764 | -0.40(-0.12%) |
Aug 06, 2021 | 333.85 | 336.06 | 332.65 | 334.61 | 378,302 | +0.08(+0.02%) |
Aug 05, 2021 | 338.37 | 338.37 | 331.04 | 334.54 | 530,400 | -2.06(-0.61%) |
Aug 04, 2021 | 332.43 | 337.56 | 329.62 | 336.60 | 605,279 | +2.94(+0.88%) |
Aug 03, 2021 | 337.50 | 338.10 | 320.62 | 333.66 | 560,756 | +3.53(+1.07%) |
Aug 02, 2021 | 328.81 | 332.55 | 327.32 | 330.13 | 511,571 | +1.32(+0.40%) |
Jul 30, 2021 | 326.79 | 334.13 | 326.79 | 328.81 | 883,473 | +2.46(+0.75%) |
Jul 29, 2021 | 327.67 | 331.19 | 325.12 | 326.35 | 441,621 | -1.81(-0.55%) |
Jul 28, 2021 | 327.87 | 330.61 | 326.78 | 328.16 | 465,866 | -0.45(-0.14%) |
Jul 27, 2021 | 326.08 | 329.01 | 323.76 | 328.62 | 403,659 | +2.51(+0.77%) |
Jul 26, 2021 | 324.55 | 326.48 | 321.24 | 326.11 | 482,169 | +1.11(+0.34%) |
Jul 23, 2021 | 322.85 | 325.30 | 320.31 | 325.00 | 301,227 | +2.84(+0.88%) |
Jul 22, 2021 | 318.96 | 322.55 | 315.86 | 322.16 | 527,461 | +2.06(+0.64%) |
Jul 21, 2021 | 323.32 | 323.32 | 318.93 | 320.10 | 362,496 | -3.22(-1.00%) |
Jul 20, 2021 | 323.54 | 325.91 | 321.43 | 323.32 | 565,221 | +0.74(+0.23%) |
Jul 19, 2021 | 319.22 | 324.64 | 318.63 | 322.58 | 570,821 | +0.41(+0.13%) |
Jul 16, 2021 | 319.84 | 323.89 | 319.84 | 322.17 | 256,138 | +1.73(+0.54%) |
Jul 15, 2021 | 320.71 | 321.49 | 318.11 | 320.45 | 387,815 | +0.52(+0.16%) |
Jul 14, 2021 | 317.63 | 320.81 | 315.87 | 319.93 | 370,047 | +2.54(+0.80%) |
Jul 13, 2021 | 318.68 | 320.26 | 316.85 | 317.39 | 440,034 | -1.40(-0.44%) |
Jul 12, 2021 | 317.60 | 319.69 | 315.84 | 318.79 | 416,002 | +1.22(+0.39%) |
Jul 09, 2021 | 317.16 | 318.28 | 314.47 | 317.56 | 436,696 | +0.40(+0.13%) |
Jul 08, 2021 | 319.27 | 320.78 | 315.85 | 317.16 | 694,592 | -1.82(-0.57%) |
Jul 07, 2021 | 315.21 | 320.71 | 312.53 | 318.98 | 749,562 | +4.44(+1.41%) |
Jul 06, 2021 | 310.67 | 315.35 | 309.46 | 314.55 | 452,746 | +3.24(+1.04%) |
Jul 02, 2021 | 309.44 | 312.10 | 309.38 | 311.31 | 403,846 | +2.70(+0.87%) |