Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 332.49 | 336.77 | 331.11 | 331.38 | 1,380,111 | +0.60(+0.18%) |
Sep 29, 2021 | 331.97 | 334.68 | 329.67 | 330.78 | 1,371,507 | -0.05(-0.01%) |
Sep 28, 2021 | 335.18 | 335.58 | 326.18 | 330.83 | 2,054,667 | -7.09(-2.10%) |
Sep 27, 2021 | 346.63 | 346.66 | 334.33 | 337.92 | 1,908,819 | -9.86(-2.84%) |
Sep 24, 2021 | 346.86 | 348.66 | 343.49 | 347.78 | 1,484,961 | -0.50(-0.14%) |
Sep 23, 2021 | 343.75 | 350.63 | 343.51 | 348.28 | 1,916,160 | +5.46(+1.59%) |
Sep 22, 2021 | 340.00 | 345.77 | 338.33 | 342.82 | 1,576,944 | +4.81(+1.42%) |
Sep 21, 2021 | 340.29 | 343.21 | 337.67 | 338.01 | 1,913,739 | +0.02(+0.00%) |
Sep 20, 2021 | 341.47 | 343.96 | 333.35 | 338.00 | 1,987,482 | -7.76(-2.24%) |
Sep 17, 2021 | 345.10 | 346.82 | 342.68 | 345.76 | 1,906,077 | +1.09(+0.32%) |
Sep 16, 2021 | 348.53 | 349.14 | 342.92 | 344.67 | 1,540,314 | -3.84(-1.10%) |
Sep 15, 2021 | 346.67 | 348.99 | 343.71 | 348.51 | 1,608,123 | +2.17(+0.63%) |
Sep 14, 2021 | 344.52 | 348.96 | 342.66 | 346.34 | 1,651,155 | +3.73(+1.09%) |
Sep 13, 2021 | 343.81 | 344.19 | 337.00 | 342.61 | 1,906,863 | +1.45(+0.43%) |
Sep 10, 2021 | 359.55 | 360.68 | 337.67 | 341.16 | 3,433,068 | -15.51(-4.35%) |
Sep 09, 2021 | 361.05 | 361.95 | 356.55 | 356.67 | 1,164,018 | -4.18(-1.16%) |
Sep 08, 2021 | 359.33 | 362.34 | 357.47 | 360.85 | 1,048,185 | +1.47(+0.41%) |
Sep 07, 2021 | 357.75 | 359.52 | 354.33 | 359.39 | 988,977 | +2.13(+0.60%) |
Sep 03, 2021 | 357.10 | 358.76 | 352.68 | 357.26 | 1,013,184 | +0.08(+0.02%) |
Sep 02, 2021 | 355.60 | 359.03 | 355.16 | 357.18 | 1,211,577 | +2.94(+0.83%) |
Sep 01, 2021 | 351.67 | 354.79 | 349.18 | 354.24 | 1,046,595 | +3.05(+0.87%) |
Aug 31, 2021 | 353.04 | 353.92 | 347.92 | 351.19 | 1,376,955 | -1.78(-0.51%) |
Aug 30, 2021 | 347.06 | 353.32 | 347.06 | 352.97 | 894,615 | +7.46(+2.16%) |
Aug 27, 2021 | 348.51 | 350.05 | 344.67 | 345.51 | 1,374,618 | -1.91(-0.55%) |
Aug 26, 2021 | 349.37 | 350.02 | 345.30 | 347.42 | 1,405,338 | -0.57(-0.16%) |
Aug 25, 2021 | 348.90 | 350.00 | 346.35 | 347.99 | 1,324,767 | -0.91(-0.26%) |
Aug 24, 2021 | 350.00 | 352.97 | 346.58 | 348.90 | 1,421,760 | +0.22(+0.06%) |
Aug 23, 2021 | 350.57 | 353.27 | 344.78 | 348.67 | 1,510,806 | +0.73(+0.21%) |
Aug 20, 2021 | 352.12 | 353.94 | 346.97 | 347.94 | 1,842,030 | -3.94(-1.12%) |
Aug 19, 2021 | 345.94 | 352.98 | 344.24 | 351.88 | 1,460,016 | +5.42(+1.56%) |
Aug 18, 2021 | 344.48 | 349.67 | 344.34 | 346.46 | 1,252,653 | +1.46(+0.42%) |
Aug 17, 2021 | 338.64 | 346.67 | 337.20 | 345.00 | 1,512,471 | +5.59(+1.65%) |
Aug 16, 2021 | 334.74 | 339.69 | 333.16 | 339.41 | 1,147,848 | +5.07(+1.52%) |
Aug 13, 2021 | 333.90 | 333.33 | 332.13 | 334.35 | 1,465,287 | +1.01(+0.30%) |
Aug 12, 2021 | 332.92 | 337.04 | 332.16 | 333.33 | 1,577,226 | +1.45(+0.44%) |
Aug 11, 2021 | 333.17 | 335.67 | 328.89 | 331.88 | 1,326,318 | -0.01(-0.00%) |
Aug 10, 2021 | 344.63 | 344.63 | 331.47 | 331.89 | 1,799,376 | -12.11(-3.52%) |
Aug 09, 2021 | 344.36 | 345.35 | 341.93 | 344.00 | 1,086,072 | +0.66(+0.19%) |
Aug 06, 2021 | 340.00 | 343.49 | 335.75 | 343.34 | 1,489,266 | +3.64(+1.07%) |
Aug 05, 2021 | 337.33 | 341.33 | 332.89 | 339.70 | 1,671,120 | +9.41(+2.85%) |
Aug 04, 2021 | 333.33 | 334.00 | 329.91 | 330.29 | 1,285,371 | -2.91(-0.87%) |
Aug 03, 2021 | 331.68 | 333.67 | 329.68 | 333.20 | 976,896 | +2.35(+0.71%) |
Aug 02, 2021 | 332.00 | 332.89 | 328.68 | 330.85 | 934,890 | +0.36(+0.11%) |
Jul 30, 2021 | 326.37 | 331.70 | 325.71 | 330.49 | 1,238,934 | +3.32(+1.02%) |
Jul 29, 2021 | 324.33 | 327.71 | 323.47 | 327.16 | 949,203 | +3.00(+0.92%) |
Jul 28, 2021 | 325.03 | 326.67 | 322.98 | 324.17 | 971,259 | -0.86(-0.26%) |
Jul 27, 2021 | 322.54 | 325.03 | 320.07 | 325.03 | 1,072,971 | +2.99(+0.93%) |
Jul 26, 2021 | 323.28 | 324.67 | 318.08 | 322.03 | 1,604,436 | -3.45(-1.06%) |
Jul 23, 2021 | 323.88 | 326.13 | 320.84 | 325.49 | 1,317,837 | +0.86(+0.26%) |
Jul 22, 2021 | 317.07 | 325.31 | 315.44 | 324.63 | 1,954,446 | +9.65(+3.06%) |
Jul 21, 2021 | 328.33 | 329.09 | 308.84 | 314.98 | 2,555,766 | -3.37(-1.06%) |
Jul 20, 2021 | 311.65 | 321.99 | 309.64 | 318.35 | 2,730,255 | +7.62(+2.45%) |
Jul 19, 2021 | 313.34 | 314.67 | 308.83 | 310.73 | 2,106,189 | -5.97(-1.89%) |
Jul 16, 2021 | 318.55 | 319.64 | 316.45 | 316.70 | 1,055,259 | -1.18(-0.37%) |
Jul 15, 2021 | 317.69 | 319.64 | 315.85 | 317.89 | 1,383,762 | -0.47(-0.15%) |
Jul 14, 2021 | 321.52 | 321.65 | 317.39 | 318.36 | 958,293 | -0.39(-0.12%) |
Jul 13, 2021 | 320.77 | 321.68 | 318.28 | 318.75 | 856,515 | -0.93(-0.29%) |
Jul 12, 2021 | 317.45 | 320.22 | 315.51 | 319.68 | 1,031,115 | +2.76(+0.87%) |
Jul 09, 2021 | 317.29 | 318.40 | 312.72 | 316.93 | 1,023,996 | -0.72(-0.23%) |
Jul 08, 2021 | 313.75 | 317.94 | 312.11 | 317.64 | 1,366,008 | -0.59(-0.18%) |
Jul 07, 2021 | 318.00 | 320.29 | 316.23 | 318.23 | 1,492,851 | +2.22(+0.70%) |
Jul 06, 2021 | 314.18 | 316.43 | 309.16 | 316.01 | 1,726,014 | +3.29(+1.05%) |
Jul 02, 2021 | 310.29 | 313.16 | 309.77 | 312.72 | 1,015,587 | +3.57(+1.15%) |