Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 326.15 | 326.86 | 320.00 | 320.18 | 1,136,439 | -4.81(-1.48%) |
Sep 29, 2021 | 322.99 | 327.12 | 320.06 | 325.00 | 1,668,126 | -1.73(-0.53%) |
Sep 28, 2021 | 327.85 | 329.66 | 324.65 | 326.72 | 1,228,803 | -1.12(-0.34%) |
Sep 27, 2021 | 326.71 | 331.44 | 325.95 | 327.85 | 2,011,168 | +3.56(+1.10%) |
Sep 24, 2021 | 323.77 | 327.46 | 322.42 | 324.28 | 1,824,725 | +4.94(+1.55%) |
Sep 23, 2021 | 315.72 | 319.88 | 315.55 | 319.35 | 1,472,116 | +2.29(+0.72%) |
Sep 22, 2021 | 313.73 | 318.42 | 313.61 | 317.06 | 1,439,874 | +5.27(+1.69%) |
Sep 21, 2021 | 314.28 | 315.51 | 310.90 | 311.79 | 1,419,356 | -2.24(-0.71%) |
Sep 20, 2021 | 314.25 | 316.01 | 311.64 | 314.02 | 1,843,463 | -2.34(-0.74%) |
Sep 17, 2021 | 315.40 | 318.06 | 314.66 | 316.36 | 2,272,140 | -0.48(-0.15%) |
Sep 16, 2021 | 320.54 | 320.97 | 316.15 | 316.84 | 1,564,485 | -3.31(-1.03%) |
Sep 15, 2021 | 319.90 | 321.88 | 319.08 | 320.15 | 1,248,895 | +0.68(+0.21%) |
Sep 14, 2021 | 322.87 | 323.15 | 317.75 | 319.48 | 1,428,927 | -1.83(-0.57%) |
Sep 13, 2021 | 322.79 | 324.06 | 318.00 | 321.31 | 1,605,193 | +0.40(+0.12%) |
Sep 10, 2021 | 324.21 | 324.80 | 320.85 | 320.91 | 1,319,512 | -2.83(-0.87%) |
Sep 09, 2021 | 325.20 | 326.31 | 322.74 | 323.74 | 1,184,508 | -2.35(-0.72%) |
Sep 08, 2021 | 325.09 | 328.05 | 324.23 | 326.08 | 1,309,925 | +2.10(+0.65%) |
Sep 07, 2021 | 329.11 | 330.30 | 323.87 | 323.99 | 2,192,255 | -6.31(-1.91%) |
Sep 03, 2021 | 332.20 | 332.40 | 329.95 | 330.30 | 963,232 | -1.90(-0.57%) |
Sep 02, 2021 | 331.05 | 332.83 | 329.85 | 332.20 | 2,232,784 | +1.29(+0.39%) |
Sep 01, 2021 | 332.43 | 333.55 | 330.80 | 330.91 | 1,202,933 | -2.91(-0.87%) |
Aug 31, 2021 | 333.45 | 334.80 | 332.24 | 333.82 | 1,168,286 | +0.32(+0.10%) |
Aug 30, 2021 | 333.68 | 335.26 | 333.22 | 333.50 | 1,069,625 | +0.06(+0.02%) |
Aug 27, 2021 | 334.64 | 335.60 | 332.69 | 333.44 | 1,306,922 | +0.34(+0.10%) |
Aug 26, 2021 | 330.78 | 333.43 | 329.08 | 333.10 | 1,271,577 | +2.64(+0.80%) |
Aug 25, 2021 | 331.32 | 332.21 | 329.77 | 330.46 | 1,035,159 | -0.23(-0.07%) |
Aug 24, 2021 | 330.66 | 332.06 | 329.69 | 330.69 | 893,167 | +1.52(+0.46%) |
Aug 23, 2021 | 329.71 | 330.75 | 328.30 | 329.17 | 898,714 | +0.16(+0.05%) |
Aug 20, 2021 | 326.76 | 330.51 | 325.69 | 329.00 | 981,990 | +2.89(+0.89%) |
Aug 19, 2021 | 327.21 | 331.51 | 325.69 | 326.11 | 1,461,013 | -2.37(-0.72%) |
Aug 18, 2021 | 331.15 | 332.07 | 328.44 | 328.48 | 1,042,768 | -4.61(-1.38%) |
Aug 17, 2021 | 330.73 | 333.94 | 330.38 | 333.08 | 1,705,603 | +1.24(+0.37%) |
Aug 16, 2021 | 329.75 | 332.08 | 327.52 | 331.84 | 1,765,073 | +2.09(+0.63%) |
Aug 13, 2021 | 331.84 | 332.59 | 329.31 | 329.75 | 1,326,988 | -1.63(-0.49%) |
Aug 12, 2021 | 333.75 | 335.57 | 330.50 | 331.38 | 1,091,859 | -3.27(-0.98%) |
Aug 11, 2021 | 333.87 | 335.62 | 332.53 | 334.65 | 990,319 | +0.98(+0.29%) |
Aug 10, 2021 | 331.78 | 334.43 | 331.70 | 333.67 | 914,156 | +1.11(+0.33%) |
Aug 09, 2021 | 332.25 | 333.84 | 331.41 | 332.57 | 1,025,808 | -0.93(-0.28%) |
Aug 06, 2021 | 333.73 | 334.80 | 332.12 | 333.50 | 764,787 | +1.17(+0.35%) |
Aug 05, 2021 | 333.86 | 334.39 | 331.50 | 332.33 | 991,037 | -0.79(-0.24%) |
Aug 04, 2021 | 335.74 | 336.55 | 331.25 | 333.12 | 1,745,761 | -7.19(-2.11%) |
Aug 03, 2021 | 340.25 | 340.74 | 337.13 | 340.31 | 947,250 | +1.06(+0.31%) |
Aug 02, 2021 | 342.94 | 345.46 | 339.05 | 339.25 | 1,276,860 | -3.10(-0.91%) |
Jul 30, 2021 | 342.73 | 344.17 | 340.92 | 342.36 | 867,146 | -0.86(-0.25%) |
Jul 29, 2021 | 345.29 | 346.22 | 342.06 | 343.21 | 819,252 | -0.19(-0.06%) |
Jul 28, 2021 | 346.35 | 346.57 | 341.36 | 343.41 | 845,800 | -1.77(-0.51%) |
Jul 27, 2021 | 339.21 | 345.93 | 339.21 | 345.18 | 1,585,511 | +6.15(+1.81%) |
Jul 26, 2021 | 343.58 | 344.84 | 337.50 | 339.02 | 2,952,805 | -11.72(-3.34%) |
Jul 23, 2021 | 351.85 | 352.33 | 350.21 | 350.74 | 864,474 | +0.77(+0.22%) |
Jul 22, 2021 | 350.72 | 351.45 | 348.03 | 349.97 | 747,330 | -0.88(-0.25%) |
Jul 21, 2021 | 350.01 | 354.36 | 349.48 | 350.85 | 1,001,785 | +0.84(+0.24%) |
Jul 20, 2021 | 343.59 | 350.62 | 343.58 | 350.01 | 1,376,930 | +7.33(+2.14%) |
Jul 19, 2021 | 345.85 | 347.10 | 338.57 | 342.68 | 1,473,784 | -4.72(-1.36%) |
Jul 16, 2021 | 348.76 | 349.77 | 345.68 | 347.40 | 967,294 | -1.02(-0.29%) |
Jul 15, 2021 | 345.54 | 348.79 | 345.43 | 348.42 | 774,490 | +1.32(+0.38%) |
Jul 14, 2021 | 348.04 | 348.55 | 345.62 | 347.10 | 758,782 | -0.94(-0.27%) |
Jul 13, 2021 | 349.11 | 350.66 | 347.76 | 348.04 | 770,118 | -1.13(-0.32%) |
Jul 12, 2021 | 351.78 | 353.08 | 346.56 | 349.17 | 1,095,642 | -3.72(-1.05%) |
Jul 09, 2021 | 352.52 | 354.07 | 350.74 | 352.90 | 589,556 | +2.94(+0.84%) |
Jul 08, 2021 | 349.40 | 351.59 | 348.12 | 349.96 | 971,154 | -3.28(-0.93%) |
Jul 07, 2021 | 348.57 | 354.27 | 347.64 | 353.24 | 1,034,712 | +4.43(+1.27%) |
Jul 06, 2021 | 350.03 | 350.34 | 344.21 | 348.81 | 1,240,573 | -2.60(-0.74%) |
Jul 02, 2021 | 351.64 | 352.97 | 349.06 | 351.40 | 845,517 | +1.17(+0.33%) |