Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 212.42 | 219.91 | 211.65 | 217.50 | 1,090,751 | +5.37(+2.53%) |
Sep 29, 2021 | 214.81 | 217.32 | 211.07 | 212.13 | 985,348 | -2.15(-1.00%) |
Sep 28, 2021 | 218.46 | 219.00 | 210.37 | 214.28 | 1,599,999 | -5.72(-2.60%) |
Sep 27, 2021 | 220.49 | 221.71 | 217.27 | 220.00 | 1,322,769 | -2.13(-0.96%) |
Sep 24, 2021 | 223.25 | 224.31 | 218.44 | 222.13 | 1,050,329 | -1.12(-0.50%) |
Sep 23, 2021 | 223.35 | 224.64 | 220.48 | 223.25 | 1,158,633 | +1.42(+0.64%) |
Sep 22, 2021 | 222.61 | 224.69 | 216.69 | 221.83 | 773,143 | -0.71(-0.32%) |
Sep 21, 2021 | 230.07 | 232.26 | 222.39 | 222.54 | 988,451 | -6.00(-2.63%) |
Sep 20, 2021 | 228.10 | 232.80 | 225.55 | 228.54 | 1,078,000 | -4.27(-1.83%) |
Sep 17, 2021 | 225.27 | 233.97 | 225.01 | 232.81 | 2,499,466 | +8.20(+3.65%) |
Sep 16, 2021 | 219.02 | 225.59 | 218.01 | 224.61 | 1,639,291 | +6.02(+2.75%) |
Sep 15, 2021 | 217.01 | 219.17 | 212.66 | 218.59 | 1,094,316 | +1.15(+0.53%) |
Sep 14, 2021 | 221.22 | 223.90 | 216.25 | 217.44 | 1,139,637 | -3.06(-1.39%) |
Sep 13, 2021 | 219.00 | 222.20 | 217.23 | 220.50 | 1,949,626 | +1.52(+0.69%) |
Sep 10, 2021 | 232.22 | 233.48 | 218.13 | 218.98 | 2,699,562 | -13.21(-5.69%) |
Sep 09, 2021 | 235.00 | 236.14 | 232.10 | 232.19 | 1,092,665 | -3.81(-1.61%) |
Sep 08, 2021 | 241.50 | 241.72 | 234.05 | 236.00 | 1,225,786 | -4.98(-2.07%) |
Sep 07, 2021 | 250.22 | 250.57 | 240.12 | 240.98 | 1,469,531 | -9.83(-3.92%) |
Sep 03, 2021 | 254.24 | 257.32 | 250.67 | 250.81 | 769,442 | -4.69(-1.84%) |
Sep 02, 2021 | 259.69 | 262.54 | 253.66 | 255.50 | 897,400 | -5.60(-2.14%) |
Sep 01, 2021 | 254.61 | 261.77 | 253.65 | 261.10 | 1,344,255 | +8.84(+3.50%) |
Aug 31, 2021 | 253.00 | 254.99 | 246.20 | 252.26 | 1,094,714 | -3.94(-1.54%) |
Aug 30, 2021 | 258.87 | 259.80 | 253.89 | 256.20 | 1,476,957 | -1.28(-0.50%) |
Aug 27, 2021 | 256.63 | 260.00 | 253.65 | 257.48 | 595,399 | +3.15(+1.24%) |
Aug 26, 2021 | 254.00 | 257.36 | 249.50 | 254.33 | 624,330 | -1.39(-0.54%) |
Aug 25, 2021 | 256.93 | 258.43 | 252.18 | 255.72 | 541,896 | -2.66(-1.03%) |
Aug 24, 2021 | 257.19 | 261.50 | 255.22 | 258.38 | 751,435 | +3.94(+1.55%) |
Aug 23, 2021 | 251.22 | 255.16 | 246.75 | 254.44 | 1,172,167 | +3.56(+1.42%) |
Aug 20, 2021 | 251.73 | 255.20 | 250.65 | 250.88 | 687,487 | -0.11(-0.04%) |
Aug 19, 2021 | 247.10 | 253.01 | 247.10 | 250.99 | 1,057,746 | +1.91(+0.77%) |
Aug 18, 2021 | 244.00 | 250.18 | 242.45 | 249.08 | 1,127,064 | +4.95(+2.03%) |
Aug 17, 2021 | 241.94 | 245.16 | 238.29 | 244.13 | 667,112 | -0.56(-0.23%) |
Aug 16, 2021 | 250.98 | 251.66 | 242.21 | 244.69 | 660,998 | -8.07(-3.19%) |
Aug 13, 2021 | 253.77 | 256.38 | 251.09 | 252.76 | 503,180 | +0.66(+0.26%) |
Aug 12, 2021 | 250.69 | 253.48 | 246.73 | 252.10 | 1,157,948 | +0.19(+0.08%) |
Aug 11, 2021 | 257.11 | 257.99 | 248.01 | 251.91 | 708,131 | -5.54(-2.15%) |
Aug 10, 2021 | 262.87 | 268.79 | 255.81 | 257.45 | 932,457 | -5.88(-2.23%) |
Aug 09, 2021 | 249.00 | 265.07 | 247.98 | 263.33 | 1,536,224 | +15.90(+6.43%) |
Aug 06, 2021 | 249.22 | 249.54 | 242.03 | 247.43 | 1,293,961 | -2.44(-0.98%) |
Aug 05, 2021 | 257.81 | 258.35 | 248.00 | 249.87 | 1,795,008 | -9.79(-3.77%) |
Aug 04, 2021 | 275.64 | 284.59 | 253.25 | 259.66 | 2,202,341 | -10.24(-3.79%) |
Aug 03, 2021 | 270.55 | 275.01 | 264.37 | 269.90 | 1,067,556 | -0.47(-0.17%) |
Aug 02, 2021 | 268.92 | 274.08 | 262.03 | 270.37 | 764,493 | +3.10(+1.16%) |
Jul 30, 2021 | 262.72 | 269.39 | 261.42 | 267.27 | 617,132 | +3.24(+1.23%) |
Jul 29, 2021 | 264.21 | 270.00 | 263.53 | 264.03 | 526,634 | -2.40(-0.90%) |
Jul 28, 2021 | 262.44 | 269.92 | 259.65 | 266.43 | 768,921 | +3.74(+1.42%) |
Jul 27, 2021 | 272.80 | 273.74 | 255.72 | 262.69 | 1,126,518 | -8.81(-3.24%) |
Jul 26, 2021 | 274.98 | 275.24 | 271.09 | 271.50 | 1,277,310 | -5.05(-1.83%) |
Jul 23, 2021 | 274.60 | 276.95 | 270.00 | 276.55 | 760,775 | +4.18(+1.53%) |
Jul 22, 2021 | 268.86 | 273.21 | 267.12 | 272.37 | 650,532 | +4.62(+1.73%) |
Jul 21, 2021 | 266.02 | 268.52 | 262.26 | 267.75 | 981,574 | +0.86(+0.32%) |
Jul 20, 2021 | 260.00 | 270.92 | 258.18 | 266.89 | 1,983,522 | +9.89(+3.85%) |
Jul 19, 2021 | 257.00 | 257.86 | 245.26 | 257.00 | 3,098,318 | -16.79(-6.13%) |
Jul 16, 2021 | 271.80 | 278.14 | 270.83 | 273.79 | 545,285 | +4.56(+1.69%) |
Jul 15, 2021 | 274.69 | 278.31 | 268.83 | 269.23 | 1,032,550 | -6.06(-2.20%) |
Jul 14, 2021 | 284.74 | 286.50 | 274.01 | 275.29 | 1,044,544 | -7.46(-2.64%) |
Jul 13, 2021 | 287.00 | 293.07 | 282.32 | 282.75 | 766,139 | -4.07(-1.42%) |
Jul 12, 2021 | 296.37 | 298.08 | 284.15 | 286.82 | 945,572 | -7.99(-2.71%) |
Jul 09, 2021 | 290.88 | 295.19 | 287.55 | 294.81 | 530,455 | +2.40(+0.82%) |
Jul 08, 2021 | 294.33 | 296.03 | 287.36 | 292.41 | 642,942 | -7.41(-2.47%) |
Jul 07, 2021 | 307.17 | 308.25 | 299.00 | 299.82 | 550,875 | -4.11(-1.35%) |
Jul 06, 2021 | 292.34 | 306.08 | 291.10 | 303.93 | 885,289 | +14.37(+4.96%) |
Jul 02, 2021 | 289.92 | 293.44 | 286.53 | 289.56 | 541,211 | +0.31(+0.11%) |