Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 257.39 | 264.88 | 255.25 | 261.50 | 4,718,303 | +4.09(+1.59%) |
Sep 29, 2021 | 262.32 | 266.86 | 256.88 | 257.41 | 4,311,976 | -4.48(-1.71%) |
Sep 28, 2021 | 269.49 | 270.62 | 259.80 | 261.89 | 5,210,899 | -10.99(-4.03%) |
Sep 27, 2021 | 269.49 | 275.24 | 266.11 | 272.88 | 3,083,195 | +0.52(+0.19%) |
Sep 24, 2021 | 274.64 | 275.90 | 267.19 | 272.36 | 4,051,731 | -3.83(-1.39%) |
Sep 23, 2021 | 279.91 | 280.36 | 275.45 | 276.19 | 2,865,530 | -1.76(-0.63%) |
Sep 22, 2021 | 276.20 | 279.39 | 275.25 | 277.95 | 2,994,218 | -0.29(-0.10%) |
Sep 21, 2021 | 281.03 | 281.17 | 275.06 | 278.24 | 4,165,233 | -2.43(-0.87%) |
Sep 20, 2021 | 278.65 | 283.13 | 276.91 | 280.67 | 3,902,476 | -7.01(-2.44%) |
Sep 17, 2021 | 279.79 | 287.78 | 278.37 | 287.68 | 5,423,419 | +9.46(+3.40%) |
Sep 16, 2021 | 277.68 | 279.29 | 273.50 | 278.22 | 4,675,323 | -0.90(-0.32%) |
Sep 15, 2021 | 282.33 | 283.07 | 277.02 | 279.12 | 4,644,450 | -2.31(-0.82%) |
Sep 14, 2021 | 290.34 | 291.88 | 280.92 | 281.43 | 6,034,113 | -8.75(-3.02%) |
Sep 13, 2021 | 300.16 | 300.27 | 289.82 | 290.18 | 4,913,148 | -11.32(-3.75%) |
Sep 10, 2021 | 296.91 | 306.26 | 296.81 | 301.50 | 6,096,359 | +5.64(+1.91%) |
Sep 09, 2021 | 292.16 | 297.57 | 291.13 | 295.86 | 3,348,107 | +2.26(+0.77%) |
Sep 08, 2021 | 299.55 | 299.96 | 290.53 | 293.60 | 3,931,981 | -6.36(-2.12%) |
Sep 07, 2021 | 298.30 | 300.98 | 294.80 | 299.96 | 4,255,531 | +1.67(+0.56%) |
Sep 03, 2021 | 295.32 | 301.81 | 292.03 | 298.29 | 6,131,439 | +3.20(+1.08%) |
Sep 02, 2021 | 292.80 | 296.69 | 290.41 | 295.09 | 6,649,160 | +4.23(+1.45%) |
Sep 01, 2021 | 292.85 | 299.40 | 290.05 | 290.86 | 14,999,404 | +1.36(+0.47%) |
Aug 31, 2021 | 294.00 | 295.87 | 288.30 | 289.50 | 34,540,576 | -58.00(-16.69%) |
Aug 30, 2021 | 341.70 | 348.30 | 339.65 | 347.50 | 9,951,833 | +6.69(+1.96%) |
Aug 27, 2021 | 343.88 | 344.78 | 337.65 | 340.81 | 3,096,215 | +0.18(+0.05%) |
Aug 26, 2021 | 350.75 | 357.93 | 340.27 | 340.63 | 4,847,588 | +2.89(+0.86%) |
Aug 25, 2021 | 341.64 | 344.05 | 336.79 | 337.74 | 2,039,022 | -2.51(-0.74%) |
Aug 24, 2021 | 344.42 | 346.33 | 337.76 | 340.25 | 1,777,061 | -1.05(-0.31%) |
Aug 23, 2021 | 338.23 | 342.49 | 336.79 | 341.30 | 2,146,243 | +4.44(+1.32%) |
Aug 20, 2021 | 333.45 | 344.36 | 333.45 | 336.86 | 2,356,240 | +4.48(+1.35%) |
Aug 19, 2021 | 336.24 | 337.99 | 331.45 | 332.38 | 2,475,166 | -8.55(-2.51%) |
Aug 18, 2021 | 345.50 | 346.97 | 339.05 | 340.93 | 2,091,581 | -4.61(-1.33%) |
Aug 17, 2021 | 345.50 | 349.46 | 341.30 | 345.54 | 1,991,277 | -2.87(-0.82%) |
Aug 16, 2021 | 354.60 | 355.00 | 342.57 | 348.41 | 2,407,138 | -6.83(-1.92%) |
Aug 13, 2021 | 362.22 | 363.39 | 353.59 | 355.24 | 1,745,629 | -7.62(-2.10%) |
Aug 12, 2021 | 358.34 | 364.15 | 355.02 | 362.86 | 2,063,650 | +4.30(+1.20%) |
Aug 11, 2021 | 374.92 | 375.00 | 352.75 | 358.56 | 3,509,304 | -13.80(-3.71%) |
Aug 10, 2021 | 385.70 | 392.78 | 371.58 | 372.36 | 2,805,324 | -10.98(-2.86%) |
Aug 09, 2021 | 384.93 | 385.50 | 378.20 | 383.34 | 2,305,478 | -0.13(-0.03%) |
Aug 06, 2021 | 392.30 | 395.00 | 380.70 | 383.47 | 3,092,007 | -15.06(-3.78%) |
Aug 05, 2021 | 395.73 | 404.35 | 391.82 | 398.54 | 3,425,913 | -2.04(-0.51%) |
Aug 04, 2021 | 376.88 | 403.00 | 376.50 | 400.58 | 5,735,520 | +25.70(+6.86%) |
Aug 03, 2021 | 378.13 | 385.62 | 371.59 | 374.88 | 2,188,972 | -4.08(-1.08%) |
Aug 02, 2021 | 378.00 | 382.42 | 364.00 | 378.96 | 3,163,047 | +0.86(+0.23%) |
Jul 30, 2021 | 380.51 | 391.80 | 377.53 | 378.10 | 2,876,148 | -7.92(-2.05%) |
Jul 29, 2021 | 376.07 | 396.89 | 375.00 | 386.02 | 6,655,684 | +16.53(+4.47%) |
Jul 28, 2021 | 368.48 | 374.14 | 364.23 | 369.49 | 1,870,781 | +1.95(+0.53%) |
Jul 27, 2021 | 374.76 | 377.70 | 357.87 | 367.54 | 3,091,827 | -5.60(-1.50%) |
Jul 26, 2021 | 366.48 | 375.83 | 362.50 | 373.14 | 3,841,111 | +13.91(+3.87%) |
Jul 23, 2021 | 361.60 | 362.50 | 351.00 | 359.23 | 2,874,302 | -2.16(-0.60%) |
Jul 22, 2021 | 357.03 | 367.10 | 356.21 | 361.39 | 3,094,743 | +8.42(+2.39%) |
Jul 21, 2021 | 355.34 | 355.80 | 348.33 | 352.97 | 2,962,844 | -2.84(-0.80%) |
Jul 20, 2021 | 357.83 | 359.24 | 347.08 | 355.81 | 4,060,512 | +1.61(+0.45%) |
Jul 19, 2021 | 355.11 | 357.50 | 343.82 | 354.20 | 7,785,705 | -7.77(-2.15%) |
Jul 16, 2021 | 359.87 | 365.50 | 354.34 | 361.97 | 1,887,136 | +5.16(+1.45%) |
Jul 15, 2021 | 363.93 | 368.58 | 355.35 | 356.81 | 2,398,807 | -3.80(-1.05%) |
Jul 14, 2021 | 380.80 | 381.31 | 360.45 | 360.61 | 2,598,522 | -17.78(-4.70%) |
Jul 13, 2021 | 379.04 | 384.50 | 375.41 | 378.39 | 1,755,022 | -0.73(-0.19%) |
Jul 12, 2021 | 385.41 | 390.88 | 378.27 | 379.12 | 1,901,848 | -5.96(-1.55%) |
Jul 09, 2021 | 381.02 | 387.53 | 377.79 | 385.08 | 1,918,192 | -0.93(-0.24%) |
Jul 08, 2021 | 385.43 | 390.50 | 377.50 | 386.01 | 2,747,806 | -7.90(-2.01%) |
Jul 07, 2021 | 403.86 | 406.48 | 393.30 | 393.91 | 2,024,527 | -7.21(-1.80%) |
Jul 06, 2021 | 392.58 | 403.47 | 391.56 | 401.12 | 3,433,304 | +12.23(+3.14%) |
Jul 02, 2021 | 390.48 | 398.72 | 386.55 | 388.89 | 2,066,642 | +2.41(+0.62%) |