Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 240.88 | 247.71 | 240.27 | 245.78 | 2,515,838 | +6.21(+2.59%) |
Sep 29, 2021 | 243.70 | 248.32 | 238.57 | 239.57 | 2,832,136 | -2.29(-0.95%) |
Sep 28, 2021 | 249.05 | 249.83 | 240.31 | 241.86 | 3,815,666 | -11.49(-4.54%) |
Sep 27, 2021 | 259.30 | 260.89 | 250.30 | 253.35 | 3,582,219 | -8.40(-3.21%) |
Sep 24, 2021 | 262.05 | 262.05 | 254.17 | 261.75 | 2,039,405 | -0.54(-0.21%) |
Sep 23, 2021 | 262.49 | 264.29 | 259.93 | 262.29 | 1,909,304 | +2.43(+0.94%) |
Sep 22, 2021 | 252.89 | 261.07 | 250.55 | 259.86 | 2,384,834 | +5.75(+2.26%) |
Sep 21, 2021 | 254.65 | 259.59 | 252.51 | 254.11 | 4,291,581 | -3.45(-1.34%) |
Sep 20, 2021 | 254.35 | 261.62 | 253.13 | 257.56 | 2,865,358 | -5.53(-2.10%) |
Sep 17, 2021 | 266.33 | 266.72 | 259.57 | 263.09 | 4,606,591 | -1.65(-0.62%) |
Sep 16, 2021 | 260.23 | 265.06 | 257.05 | 264.74 | 2,281,806 | +5.37(+2.07%) |
Sep 15, 2021 | 257.89 | 259.98 | 254.36 | 259.37 | 2,338,132 | +2.07(+0.80%) |
Sep 14, 2021 | 256.04 | 259.05 | 253.83 | 257.30 | 2,461,581 | +3.27(+1.29%) |
Sep 13, 2021 | 258.72 | 259.69 | 248.38 | 254.03 | 4,952,315 | -7.97(-3.04%) |
Sep 10, 2021 | 268.07 | 269.70 | 260.57 | 262.00 | 3,041,736 | -3.16(-1.19%) |
Sep 09, 2021 | 265.01 | 269.85 | 264.53 | 265.16 | 2,970,456 | -0.07(-0.03%) |
Sep 08, 2021 | 270.23 | 270.58 | 263.66 | 265.23 | 3,043,995 | -4.27(-1.58%) |
Sep 07, 2021 | 279.37 | 279.80 | 268.31 | 269.50 | 4,472,132 | -8.73(-3.14%) |
Sep 03, 2021 | 272.59 | 278.84 | 271.20 | 278.23 | 3,472,825 | +5.56(+2.04%) |
Sep 02, 2021 | 272.25 | 275.18 | 269.38 | 272.67 | 4,185,699 | +2.70(+1.00%) |
Sep 01, 2021 | 273.22 | 285.45 | 269.28 | 269.97 | 11,735,909 | -11.03(-3.93%) |
Aug 31, 2021 | 281.99 | 286.40 | 278.38 | 281.00 | 8,577,366 | -5.37(-1.88%) |
Aug 30, 2021 | 285.31 | 289.24 | 280.50 | 286.37 | 4,772,598 | +4.06(+1.44%) |
Aug 27, 2021 | 279.55 | 285.76 | 277.75 | 282.31 | 4,041,378 | +3.54(+1.27%) |
Aug 26, 2021 | 269.58 | 281.81 | 268.39 | 278.77 | 6,779,076 | +8.77(+3.25%) |
Aug 25, 2021 | 267.03 | 275.75 | 265.19 | 270.00 | 14,744,925 | +4.37(+1.65%) |
Aug 24, 2021 | 260.57 | 269.68 | 258.42 | 265.63 | 11,056,705 | +19.83(+8.07%) |
Aug 23, 2021 | 242.10 | 246.81 | 239.31 | 245.80 | 2,666,292 | +7.92(+3.33%) |
Aug 20, 2021 | 236.54 | 238.64 | 233.32 | 237.88 | 1,740,925 | +2.92(+1.24%) |
Aug 19, 2021 | 231.98 | 237.20 | 231.02 | 234.96 | 2,076,670 | +1.18(+0.50%) |
Aug 18, 2021 | 233.48 | 237.50 | 230.23 | 233.78 | 2,027,186 | +0.98(+0.42%) |
Aug 17, 2021 | 234.00 | 234.00 | 227.25 | 232.80 | 3,091,022 | -1.91(-0.81%) |
Aug 16, 2021 | 243.33 | 243.46 | 229.07 | 234.71 | 3,757,948 | -9.11(-3.74%) |
Aug 13, 2021 | 245.82 | 248.96 | 242.28 | 243.82 | 1,767,371 | -2.00(-0.81%) |
Aug 12, 2021 | 240.00 | 247.46 | 239.88 | 245.82 | 2,480,193 | +5.94(+2.48%) |
Aug 11, 2021 | 254.20 | 254.98 | 233.86 | 239.88 | 5,485,954 | -12.79(-5.06%) |
Aug 10, 2021 | 266.25 | 266.69 | 252.10 | 252.67 | 3,207,526 | -10.89(-4.13%) |
Aug 09, 2021 | 258.95 | 265.50 | 258.20 | 263.56 | 1,613,356 | +2.82(+1.08%) |
Aug 06, 2021 | 264.30 | 267.74 | 256.13 | 260.74 | 1,857,229 | -5.15(-1.94%) |
Aug 05, 2021 | 265.31 | 268.33 | 261.44 | 265.89 | 1,871,517 | +1.76(+0.67%) |
Aug 04, 2021 | 255.38 | 265.19 | 254.13 | 264.13 | 2,079,483 | +9.79(+3.85%) |
Aug 03, 2021 | 255.31 | 262.58 | 250.58 | 254.34 | 2,570,028 | +0.43(+0.17%) |
Aug 02, 2021 | 254.26 | 257.17 | 246.20 | 253.91 | 2,285,364 | +0.30(+0.12%) |
Jul 30, 2021 | 256.07 | 259.57 | 252.74 | 253.61 | 2,265,878 | -6.42(-2.47%) |
Jul 29, 2021 | 263.51 | 266.76 | 259.56 | 260.03 | 2,137,512 | -3.55(-1.35%) |
Jul 28, 2021 | 260.18 | 264.88 | 258.00 | 263.58 | 1,862,047 | +5.74(+2.23%) |
Jul 27, 2021 | 266.00 | 266.96 | 254.03 | 257.84 | 2,357,521 | -6.99(-2.64%) |
Jul 26, 2021 | 267.56 | 268.31 | 261.43 | 264.83 | 1,717,724 | -4.13(-1.54%) |
Jul 23, 2021 | 261.32 | 272.63 | 260.52 | 268.96 | 3,749,117 | +5.92(+2.25%) |
Jul 22, 2021 | 254.72 | 265.00 | 254.64 | 263.04 | 3,283,632 | +9.49(+3.74%) |
Jul 21, 2021 | 252.45 | 254.84 | 249.51 | 253.55 | 1,837,217 | +1.31(+0.52%) |
Jul 20, 2021 | 254.90 | 255.00 | 245.87 | 252.24 | 2,417,227 | +1.84(+0.73%) |
Jul 19, 2021 | 245.05 | 252.15 | 239.71 | 250.40 | 3,195,608 | +0.44(+0.18%) |
Jul 16, 2021 | 252.01 | 253.63 | 248.42 | 249.96 | 2,113,810 | +0.66(+0.26%) |
Jul 15, 2021 | 255.74 | 255.85 | 247.05 | 249.30 | 2,532,269 | -4.93(-1.94%) |
Jul 14, 2021 | 263.16 | 264.06 | 252.65 | 254.23 | 2,703,316 | -6.93(-2.65%) |
Jul 13, 2021 | 261.14 | 267.49 | 259.11 | 261.16 | 2,246,043 | -0.63(-0.24%) |
Jul 12, 2021 | 267.70 | 269.89 | 260.30 | 261.79 | 2,145,150 | -2.65(-1.00%) |
Jul 09, 2021 | 262.95 | 265.00 | 259.60 | 264.44 | 2,587,009 | +1.05(+0.40%) |
Jul 08, 2021 | 258.90 | 265.17 | 254.28 | 263.39 | 3,412,466 | -4.13(-1.54%) |
Jul 07, 2021 | 268.73 | 269.68 | 260.83 | 267.52 | 3,483,434 | +2.54(+0.96%) |
Jul 06, 2021 | 257.84 | 267.17 | 257.70 | 264.98 | 5,664,500 | +12.39(+4.91%) |
Jul 02, 2021 | 254.27 | 256.35 | 250.72 | 252.59 | 1,916,376 | +1.43(+0.57%) |