Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 301.00 | 305.01 | 297.92 | 302.43 | 2,591,660 | +8.63(+2.94%) |
Sep 29, 2021 | 301.42 | 304.00 | 291.62 | 293.80 | 2,163,533 | -4.20(-1.41%) |
Sep 28, 2021 | 306.75 | 306.75 | 294.02 | 298.00 | 3,449,578 | -13.20(-4.24%) |
Sep 27, 2021 | 309.56 | 315.66 | 307.69 | 311.20 | 2,026,902 | -5.27(-1.67%) |
Sep 24, 2021 | 321.88 | 321.88 | 314.71 | 316.47 | 1,600,363 | -5.03(-1.56%) |
Sep 23, 2021 | 319.00 | 322.84 | 315.95 | 321.50 | 2,089,033 | +6.39(+2.03%) |
Sep 22, 2021 | 313.16 | 317.88 | 310.50 | 315.11 | 1,835,705 | +0.84(+0.27%) |
Sep 21, 2021 | 314.65 | 316.99 | 311.40 | 314.27 | 2,655,684 | +4.20(+1.35%) |
Sep 20, 2021 | 312.43 | 316.23 | 304.14 | 310.07 | 4,999,132 | -12.73(-3.94%) |
Sep 17, 2021 | 322.16 | 328.06 | 320.07 | 322.80 | 21,114,052 | -0.72(-0.22%) |
Sep 16, 2021 | 322.48 | 325.00 | 319.18 | 323.52 | 5,273,981 | -0.56(-0.17%) |
Sep 15, 2021 | 316.19 | 324.47 | 313.29 | 324.08 | 4,161,089 | +4.83(+1.51%) |
Sep 14, 2021 | 318.74 | 325.25 | 317.52 | 319.25 | 3,553,904 | +0.80(+0.25%) |
Sep 13, 2021 | 318.26 | 323.78 | 299.61 | 318.45 | 4,093,642 | -0.09(-0.03%) |
Sep 10, 2021 | 321.68 | 324.18 | 316.19 | 318.54 | 3,314,158 | -1.43(-0.45%) |
Sep 09, 2021 | 312.97 | 321.89 | 309.50 | 319.97 | 3,907,656 | +1.87(+0.59%) |
Sep 08, 2021 | 312.23 | 319.86 | 308.88 | 318.10 | 7,081,808 | +5.61(+1.80%) |
Sep 07, 2021 | 308.48 | 314.37 | 304.27 | 312.49 | 4,301,954 | +2.49(+0.80%) |
Sep 03, 2021 | 306.95 | 310.00 | 304.10 | 310.00 | 3,634,803 | +3.11(+1.01%) |
Sep 02, 2021 | 300.00 | 309.25 | 299.46 | 306.89 | 4,904,727 | +5.87(+1.95%) |
Sep 01, 2021 | 304.35 | 306.36 | 298.92 | 301.02 | 3,566,971 | -3.33(-1.09%) |
Aug 31, 2021 | 299.50 | 304.53 | 294.44 | 304.35 | 14,710,939 | +6.50(+2.18%) |
Aug 30, 2021 | 293.74 | 299.50 | 282.20 | 297.85 | 4,993,624 | +0.14(+0.05%) |
Aug 27, 2021 | 299.73 | 300.45 | 294.07 | 297.71 | 6,590,117 | -7.55(-2.47%) |
Aug 26, 2021 | 299.00 | 307.32 | 290.51 | 305.26 | 13,028,843 | +21.50(+7.58%) |
Aug 25, 2021 | 282.62 | 286.35 | 279.30 | 283.76 | 5,208,373 | +2.39(+0.85%) |
Aug 24, 2021 | 280.00 | 288.64 | 278.50 | 281.37 | 3,634,276 | +4.93(+1.78%) |
Aug 23, 2021 | 268.16 | 278.97 | 267.30 | 276.44 | 3,623,753 | +9.77(+3.66%) |
Aug 20, 2021 | 268.03 | 268.95 | 247.88 | 266.67 | 13,202,214 | -12.78(-4.57%) |
Aug 19, 2021 | 276.00 | 284.56 | 275.25 | 279.45 | 1,789,805 | -0.55(-0.20%) |
Aug 18, 2021 | 279.96 | 286.21 | 274.55 | 280.00 | 2,344,592 | +2.00(+0.72%) |
Aug 17, 2021 | 274.50 | 281.53 | 271.38 | 278.00 | 2,167,238 | -4.17(-1.48%) |
Aug 16, 2021 | 288.41 | 292.20 | 276.44 | 282.17 | 3,118,138 | -9.35(-3.21%) |
Aug 13, 2021 | 285.60 | 291.77 | 282.75 | 291.52 | 3,281,124 | +5.24(+1.83%) |
Aug 12, 2021 | 278.69 | 287.98 | 275.30 | 286.28 | 4,199,929 | +10.41(+3.77%) |
Aug 11, 2021 | 276.10 | 277.99 | 270.73 | 275.87 | 1,746,772 | +1.38(+0.50%) |
Aug 10, 2021 | 278.00 | 280.48 | 272.66 | 274.49 | 2,510,281 | -5.51(-1.97%) |
Aug 09, 2021 | 277.76 | 281.98 | 276.50 | 280.00 | 2,736,079 | +2.52(+0.91%) |
Aug 06, 2021 | 275.71 | 278.40 | 269.69 | 277.48 | 3,019,606 | +0.49(+0.18%) |
Aug 05, 2021 | 270.65 | 278.47 | 268.41 | 276.99 | 2,539,786 | +3.62(+1.32%) |
Aug 04, 2021 | 278.06 | 278.93 | 269.90 | 273.37 | 4,785,631 | -11.21(-3.94%) |
Aug 03, 2021 | 272.00 | 285.84 | 271.86 | 284.58 | 7,740,282 | +16.29(+6.07%) |
Aug 02, 2021 | 266.04 | 271.09 | 261.54 | 268.29 | 1,978,093 | +2.57(+0.97%) |
Jul 30, 2021 | 265.00 | 272.88 | 264.10 | 265.72 | 1,765,507 | -2.54(-0.95%) |
Jul 29, 2021 | 270.00 | 274.99 | 267.35 | 268.26 | 2,206,815 | -1.10(-0.41%) |
Jul 28, 2021 | 262.51 | 270.98 | 261.12 | 269.36 | 1,751,449 | +6.68(+2.54%) |
Jul 27, 2021 | 268.50 | 269.36 | 255.10 | 262.68 | 2,948,024 | -6.12(-2.28%) |
Jul 26, 2021 | 262.69 | 269.75 | 262.21 | 268.80 | 2,487,611 | +3.88(+1.46%) |
Jul 23, 2021 | 267.34 | 271.61 | 264.27 | 264.92 | 2,634,805 | -2.38(-0.89%) |
Jul 22, 2021 | 261.90 | 269.17 | 261.36 | 267.30 | 2,979,076 | +8.00(+3.09%) |
Jul 21, 2021 | 255.67 | 260.57 | 251.14 | 259.30 | 1,938,835 | +3.03(+1.18%) |
Jul 20, 2021 | 253.00 | 259.19 | 248.63 | 256.27 | 1,659,458 | +3.99(+1.58%) |
Jul 19, 2021 | 244.24 | 254.33 | 242.01 | 252.28 | 2,338,337 | +1.46(+0.58%) |
Jul 16, 2021 | 251.56 | 253.42 | 245.50 | 250.82 | 2,255,094 | -0.18(-0.07%) |
Jul 15, 2021 | 254.59 | 257.63 | 247.20 | 251.00 | 3,341,345 | -1.54(-0.61%) |
Jul 14, 2021 | 268.91 | 269.68 | 252.06 | 252.54 | 3,288,455 | -12.08(-4.57%) |
Jul 13, 2021 | 266.44 | 275.00 | 263.72 | 264.62 | 6,240,071 | -2.44(-0.91%) |
Jul 12, 2021 | 267.50 | 269.35 | 258.88 | 267.06 | 4,559,173 | -2.43(-0.90%) |
Jul 09, 2021 | 250.00 | 272.00 | 249.82 | 269.49 | 9,866,563 | +19.19(+7.67%) |
Jul 08, 2021 | 241.77 | 254.00 | 241.23 | 250.30 | 3,833,271 | +1.55(+0.62%) |
Jul 07, 2021 | 242.00 | 249.24 | 241.85 | 248.75 | 3,687,500 | +9.70(+4.06%) |
Jul 06, 2021 | 235.05 | 241.09 | 234.78 | 239.05 | 1,982,249 | +1.81(+0.76%) |
Jul 02, 2021 | 239.50 | 241.21 | 236.90 | 237.24 | 1,333,917 | +0.49(+0.21%) |