Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 260.41 | 263.52 | 258.30 | 262.22 | 1,355,409 | +3.34(+1.29%) |
Sep 29, 2021 | 263.41 | 265.42 | 256.80 | 258.88 | 2,600,223 | +0.14(+0.05%) |
Sep 28, 2021 | 267.99 | 268.00 | 256.01 | 258.74 | 3,148,763 | -13.99(-5.13%) |
Sep 27, 2021 | 277.70 | 279.57 | 271.21 | 272.73 | 1,630,589 | -7.26(-2.59%) |
Sep 24, 2021 | 280.00 | 280.40 | 271.30 | 279.99 | 1,126,329 | -0.03(-0.01%) |
Sep 23, 2021 | 279.94 | 281.90 | 276.36 | 280.02 | 1,921,655 | +2.32(+0.84%) |
Sep 22, 2021 | 273.96 | 279.17 | 271.15 | 277.70 | 1,717,128 | +5.37(+1.97%) |
Sep 21, 2021 | 272.23 | 275.74 | 269.48 | 272.33 | 1,227,190 | +2.35(+0.87%) |
Sep 20, 2021 | 268.00 | 275.00 | 267.28 | 269.98 | 1,919,539 | -5.68(-2.06%) |
Sep 17, 2021 | 273.33 | 276.51 | 269.67 | 275.66 | 4,428,467 | +1.27(+0.46%) |
Sep 16, 2021 | 273.25 | 274.64 | 266.71 | 274.39 | 2,275,550 | +0.95(+0.35%) |
Sep 15, 2021 | 275.87 | 278.03 | 270.16 | 273.44 | 1,429,151 | -2.36(-0.86%) |
Sep 14, 2021 | 269.94 | 276.00 | 269.07 | 275.80 | 2,290,501 | +7.98(+2.98%) |
Sep 13, 2021 | 267.60 | 269.55 | 260.12 | 267.82 | 2,934,923 | -3.08(-1.14%) |
Sep 10, 2021 | 289.03 | 289.03 | 269.52 | 270.90 | 4,584,046 | -9.32(-3.33%) |
Sep 09, 2021 | 280.42 | 284.25 | 278.63 | 280.22 | 3,106,390 | -0.44(-0.16%) |
Sep 08, 2021 | 282.26 | 283.99 | 277.20 | 280.66 | 2,557,395 | -2.29(-0.81%) |
Sep 07, 2021 | 293.44 | 293.44 | 280.05 | 282.95 | 1,991,723 | -4.45(-1.55%) |
Sep 03, 2021 | 282.55 | 288.87 | 281.38 | 287.40 | 1,788,734 | +5.20(+1.84%) |
Sep 02, 2021 | 277.11 | 284.79 | 276.35 | 282.20 | 1,602,129 | +5.49(+1.98%) |
Sep 01, 2021 | 276.14 | 279.53 | 275.56 | 276.71 | 1,489,203 | -1.54(-0.55%) |
Aug 31, 2021 | 276.76 | 279.14 | 273.11 | 278.25 | 1,592,231 | +0.08(+0.03%) |
Aug 30, 2021 | 275.65 | 279.29 | 272.57 | 278.17 | 1,503,659 | +4.44(+1.62%) |
Aug 27, 2021 | 268.67 | 275.00 | 266.77 | 273.73 | 1,315,253 | +6.76(+2.53%) |
Aug 26, 2021 | 263.00 | 270.90 | 262.55 | 266.97 | 1,713,535 | +3.94(+1.50%) |
Aug 25, 2021 | 258.35 | 263.55 | 256.97 | 263.03 | 1,457,629 | +5.06(+1.96%) |
Aug 24, 2021 | 258.97 | 259.84 | 255.63 | 257.97 | 1,663,215 | +7.16(+2.85%) |
Aug 23, 2021 | 248.99 | 252.65 | 246.23 | 250.81 | 1,146,380 | +4.41(+1.79%) |
Aug 20, 2021 | 246.65 | 249.90 | 243.64 | 246.40 | 1,140,377 | +1.52(+0.62%) |
Aug 19, 2021 | 242.00 | 245.63 | 241.69 | 244.88 | 1,108,532 | +2.34(+0.96%) |
Aug 18, 2021 | 242.15 | 244.79 | 237.58 | 242.54 | 860,833 | +1.07(+0.44%) |
Aug 17, 2021 | 243.43 | 243.43 | 237.00 | 241.47 | 1,053,448 | -1.96(-0.81%) |
Aug 16, 2021 | 244.00 | 245.15 | 237.30 | 243.43 | 973,083 | -1.72(-0.70%) |
Aug 13, 2021 | 244.00 | 246.99 | 242.40 | 245.15 | 870,387 | +2.21(+0.91%) |
Aug 12, 2021 | 235.18 | 244.20 | 235.18 | 242.94 | 767,632 | +5.27(+2.22%) |
Aug 11, 2021 | 241.58 | 243.33 | 235.30 | 237.67 | 1,174,569 | -2.83(-1.18%) |
Aug 10, 2021 | 246.71 | 247.67 | 238.07 | 240.50 | 1,051,258 | -4.54(-1.85%) |
Aug 09, 2021 | 241.50 | 245.58 | 239.88 | 245.04 | 700,976 | +2.99(+1.24%) |
Aug 06, 2021 | 247.00 | 247.43 | 237.86 | 242.05 | 1,406,357 | -5.62(-2.27%) |
Aug 05, 2021 | 248.00 | 249.71 | 245.62 | 247.67 | 979,913 | -0.26(-0.10%) |
Aug 04, 2021 | 243.63 | 248.84 | 242.99 | 247.93 | 1,212,177 | +4.86(+2.00%) |
Aug 03, 2021 | 239.51 | 244.87 | 238.32 | 243.07 | 1,039,700 | +4.03(+1.69%) |
Aug 02, 2021 | 237.00 | 242.11 | 229.50 | 239.04 | 1,837,409 | +3.13(+1.33%) |
Jul 30, 2021 | 235.97 | 239.09 | 235.25 | 235.91 | 954,988 | -1.12(-0.47%) |
Jul 29, 2021 | 235.01 | 239.50 | 234.87 | 237.03 | 808,433 | +0.19(+0.08%) |
Jul 28, 2021 | 234.61 | 238.50 | 231.36 | 236.84 | 820,685 | +3.81(+1.63%) |
Jul 27, 2021 | 236.20 | 237.99 | 228.73 | 233.03 | 1,032,284 | -1.49(-0.64%) |
Jul 26, 2021 | 235.73 | 237.31 | 230.88 | 234.52 | 850,182 | -4.20(-1.76%) |
Jul 23, 2021 | 237.14 | 240.29 | 234.70 | 238.72 | 1,309,636 | +3.13(+1.33%) |
Jul 22, 2021 | 232.00 | 237.45 | 230.65 | 235.59 | 1,265,336 | +4.53(+1.96%) |
Jul 21, 2021 | 228.88 | 232.60 | 226.36 | 231.06 | 1,263,339 | +1.95(+0.85%) |
Jul 20, 2021 | 227.08 | 230.21 | 221.68 | 229.11 | 1,746,922 | +6.10(+2.74%) |
Jul 19, 2021 | 217.83 | 223.55 | 216.45 | 223.01 | 1,289,354 | +1.85(+0.84%) |
Jul 16, 2021 | 221.74 | 223.44 | 217.88 | 221.16 | 1,489,517 | +1.85(+0.84%) |
Jul 15, 2021 | 227.15 | 227.25 | 218.34 | 219.31 | 1,354,565 | -5.20(-2.32%) |
Jul 14, 2021 | 229.91 | 231.00 | 223.25 | 224.51 | 1,427,006 | -2.67(-1.18%) |
Jul 13, 2021 | 230.00 | 234.76 | 226.31 | 227.18 | 1,511,614 | -0.79(-0.35%) |
Jul 12, 2021 | 232.52 | 236.46 | 227.50 | 227.97 | 1,540,760 | +0.18(+0.08%) |
Jul 09, 2021 | 227.17 | 228.36 | 224.00 | 227.79 | 910,219 | +0.62(+0.27%) |
Jul 08, 2021 | 222.32 | 227.50 | 220.00 | 227.17 | 1,742,228 | -0.73(-0.32%) |
Jul 07, 2021 | 227.00 | 231.59 | 223.27 | 227.90 | 2,623,794 | +2.90(+1.29%) |
Jul 06, 2021 | 217.07 | 225.69 | 217.00 | 225.00 | 2,754,175 | +10.22(+4.76%) |
Jul 02, 2021 | 215.34 | 218.60 | 214.00 | 214.78 | 838,573 | +1.06(+0.50%) |