Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 221.87 | 226.34 | 218.56 | 225.34 | 1,051,423 | +5.02(+2.28%) |
Sep 29, 2021 | 228.41 | 229.27 | 220.19 | 220.32 | 1,118,184 | -7.02(-3.09%) |
Sep 28, 2021 | 231.29 | 232.01 | 225.87 | 227.34 | 1,392,349 | -5.60(-2.40%) |
Sep 27, 2021 | 228.84 | 235.60 | 227.06 | 232.94 | 818,825 | +2.74(+1.19%) |
Sep 24, 2021 | 231.81 | 231.81 | 225.50 | 230.20 | 1,103,153 | -4.66(-1.98%) |
Sep 23, 2021 | 237.89 | 238.15 | 233.56 | 234.86 | 942,960 | -0.49(-0.21%) |
Sep 22, 2021 | 234.79 | 237.15 | 234.21 | 235.35 | 906,154 | +0.84(+0.36%) |
Sep 21, 2021 | 236.20 | 238.70 | 233.94 | 234.51 | 883,938 | -3.25(-1.37%) |
Sep 20, 2021 | 240.52 | 240.91 | 234.50 | 237.76 | 1,357,206 | -10.34(-4.17%) |
Sep 17, 2021 | 243.23 | 248.39 | 242.52 | 248.10 | 1,130,317 | +6.08(+2.51%) |
Sep 16, 2021 | 240.35 | 242.85 | 239.26 | 242.02 | 846,156 | -0.85(-0.35%) |
Sep 15, 2021 | 243.45 | 244.20 | 239.62 | 242.87 | 766,868 | -0.94(-0.39%) |
Sep 14, 2021 | 244.51 | 246.35 | 242.55 | 243.81 | 815,071 | -0.41(-0.17%) |
Sep 13, 2021 | 245.98 | 247.82 | 236.66 | 244.22 | 1,215,339 | -3.54(-1.43%) |
Sep 10, 2021 | 247.01 | 254.94 | 245.42 | 247.76 | 1,519,415 | +1.75(+0.71%) |
Sep 09, 2021 | 247.40 | 250.98 | 245.49 | 246.01 | 926,146 | -3.67(-1.47%) |
Sep 08, 2021 | 253.98 | 254.19 | 245.85 | 249.68 | 1,043,203 | -5.04(-1.98%) |
Sep 07, 2021 | 260.94 | 263.59 | 254.44 | 254.72 | 1,865,364 | +5.68(+2.28%) |
Sep 03, 2021 | 251.80 | 255.91 | 248.19 | 249.04 | 1,188,067 | -4.99(-1.96%) |
Sep 02, 2021 | 244.92 | 255.85 | 243.00 | 254.03 | 3,946,587 | +15.65(+6.57%) |
Sep 01, 2021 | 236.50 | 239.17 | 235.01 | 238.38 | 811,527 | +4.04(+1.72%) |
Aug 31, 2021 | 233.51 | 235.42 | 232.25 | 234.34 | 1,216,809 | +1.22(+0.52%) |
Aug 30, 2021 | 226.28 | 234.40 | 225.94 | 233.12 | 1,059,098 | +7.10(+3.14%) |
Aug 27, 2021 | 225.49 | 227.82 | 225.49 | 226.02 | 1,339,053 | +1.40(+0.62%) |
Aug 26, 2021 | 224.07 | 227.52 | 222.48 | 224.62 | 1,125,865 | -2.28(-1.00%) |
Aug 25, 2021 | 224.54 | 227.29 | 224.10 | 226.90 | 843,556 | +2.02(+0.90%) |
Aug 24, 2021 | 223.31 | 225.70 | 222.49 | 224.88 | 887,497 | +3.38(+1.53%) |
Aug 23, 2021 | 217.40 | 222.47 | 217.40 | 221.50 | 1,354,025 | +4.86(+2.24%) |
Aug 20, 2021 | 209.55 | 218.14 | 209.55 | 216.64 | 2,314,334 | +11.56(+5.64%) |
Aug 19, 2021 | 203.44 | 207.99 | 201.68 | 205.08 | 833,990 | -0.34(-0.17%) |
Aug 18, 2021 | 209.22 | 209.50 | 204.76 | 205.42 | 1,514,721 | -0.74(-0.36%) |
Aug 17, 2021 | 205.48 | 208.89 | 205.12 | 206.16 | 1,329,614 | -2.67(-1.28%) |
Aug 16, 2021 | 210.30 | 210.87 | 204.51 | 208.83 | 1,452,579 | -2.65(-1.25%) |
Aug 13, 2021 | 215.50 | 216.06 | 211.21 | 211.48 | 860,202 | -3.56(-1.66%) |
Aug 12, 2021 | 213.21 | 215.47 | 210.52 | 215.04 | 1,541,248 | +1.04(+0.49%) |
Aug 11, 2021 | 216.07 | 217.53 | 210.15 | 214.00 | 3,304,197 | -1.48(-0.69%) |
Aug 10, 2021 | 225.54 | 226.27 | 215.33 | 215.48 | 2,854,574 | -9.30(-4.14%) |
Aug 09, 2021 | 223.48 | 227.43 | 220.75 | 224.78 | 1,040,164 | +2.81(+1.27%) |
Aug 06, 2021 | 221.67 | 224.50 | 219.16 | 221.97 | 1,014,028 | +0.84(+0.38%) |
Aug 05, 2021 | 219.50 | 222.00 | 216.70 | 221.13 | 1,700,349 | +3.71(+1.71%) |
Aug 04, 2021 | 218.20 | 220.27 | 216.64 | 217.42 | 1,670,200 | -0.53(-0.24%) |
Aug 03, 2021 | 226.62 | 227.63 | 215.00 | 217.95 | 3,437,898 | -10.45(-4.58%) |
Aug 02, 2021 | 228.72 | 230.88 | 222.65 | 228.40 | 2,227,435 | -0.27(-0.12%) |
Jul 30, 2021 | 226.53 | 233.22 | 225.34 | 228.67 | 2,169,953 | +3.40(+1.51%) |
Jul 29, 2021 | 225.31 | 228.76 | 223.50 | 225.27 | 2,544,521 | +1.95(+0.87%) |
Jul 28, 2021 | 220.70 | 224.17 | 213.11 | 223.32 | 7,221,475 | -13.61(-5.74%) |
Jul 27, 2021 | 239.76 | 241.66 | 232.94 | 236.93 | 1,407,905 | -3.66(-1.52%) |
Jul 26, 2021 | 238.00 | 241.59 | 235.12 | 240.59 | 1,930,313 | -3.05(-1.25%) |
Jul 23, 2021 | 243.28 | 247.91 | 240.00 | 243.64 | 1,501,497 | -0.54(-0.22%) |
Jul 22, 2021 | 247.71 | 248.95 | 243.82 | 244.18 | 781,266 | -3.73(-1.50%) |
Jul 21, 2021 | 247.25 | 249.75 | 243.73 | 247.91 | 1,249,779 | +1.41(+0.57%) |
Jul 20, 2021 | 243.00 | 248.44 | 238.60 | 246.50 | 902,156 | +4.69(+1.94%) |
Jul 19, 2021 | 237.45 | 246.94 | 237.19 | 241.81 | 1,232,362 | -1.43(-0.59%) |
Jul 16, 2021 | 250.00 | 250.00 | 242.27 | 243.24 | 1,443,159 | -4.73(-1.91%) |
Jul 15, 2021 | 252.84 | 256.18 | 246.83 | 247.97 | 1,506,753 | -5.44(-2.15%) |
Jul 14, 2021 | 264.21 | 265.99 | 253.34 | 253.41 | 1,119,939 | -10.44(-3.96%) |
Jul 13, 2021 | 261.18 | 267.76 | 261.18 | 263.85 | 899,150 | +2.84(+1.09%) |
Jul 12, 2021 | 263.55 | 265.30 | 257.83 | 261.01 | 744,690 | -1.82(-0.69%) |
Jul 09, 2021 | 254.86 | 262.98 | 253.00 | 262.83 | 575,505 | +6.68(+2.61%) |
Jul 08, 2021 | 254.25 | 259.34 | 250.31 | 256.15 | 932,922 | -2.89(-1.12%) |
Jul 07, 2021 | 266.41 | 266.49 | 257.59 | 259.04 | 746,862 | -4.48(-1.70%) |
Jul 06, 2021 | 266.98 | 269.65 | 262.28 | 263.52 | 1,063,828 | -4.31(-1.61%) |
Jul 02, 2021 | 269.76 | 272.06 | 267.29 | 267.83 | 480,874 | -0.80(-0.30%) |