Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 259.65 | 263.47 | 258.73 | 260.21 | 5,332,271 | +1.21(+0.47%) |
Sep 29, 2021 | 263.51 | 264.39 | 256.92 | 259.00 | 6,823,522 | -3.19(-1.22%) |
Sep 28, 2021 | 269.89 | 271.44 | 261.68 | 262.19 | 8,345,858 | -11.20(-4.10%) |
Sep 27, 2021 | 274.78 | 276.78 | 272.19 | 273.39 | 4,613,467 | -4.72(-1.70%) |
Sep 24, 2021 | 276.02 | 278.33 | 274.69 | 278.11 | 3,985,831 | -0.88(-0.32%) |
Sep 23, 2021 | 274.45 | 279.95 | 273.78 | 278.99 | 5,408,673 | +6.65(+2.44%) |
Sep 22, 2021 | 270.46 | 273.47 | 266.50 | 272.34 | 5,573,531 | +2.85(+1.06%) |
Sep 21, 2021 | 271.75 | 272.30 | 267.80 | 269.49 | 4,324,902 | -0.42(-0.16%) |
Sep 20, 2021 | 271.55 | 273.00 | 265.68 | 269.91 | 7,722,645 | -6.43(-2.33%) |
Sep 17, 2021 | 282.18 | 282.50 | 275.92 | 276.34 | 8,117,226 | -6.63(-2.34%) |
Sep 16, 2021 | 281.04 | 283.69 | 280.39 | 282.97 | 3,657,874 | +0.54(+0.19%) |
Sep 15, 2021 | 284.21 | 285.75 | 279.50 | 282.43 | 4,056,097 | +0.19(+0.07%) |
Sep 14, 2021 | 281.84 | 283.17 | 279.71 | 282.24 | 4,216,246 | +1.75(+0.62%) |
Sep 13, 2021 | 286.72 | 287.19 | 277.80 | 280.49 | 4,847,924 | -3.83(-1.35%) |
Sep 10, 2021 | 288.60 | 289.00 | 284.11 | 284.32 | 3,824,280 | -2.56(-0.89%) |
Sep 09, 2021 | 287.45 | 289.37 | 285.08 | 286.88 | 4,169,460 | +1.65(+0.58%) |
Sep 08, 2021 | 296.55 | 296.70 | 283.33 | 285.23 | 11,033,164 | -8.03(-2.74%) |
Sep 07, 2021 | 290.41 | 293.68 | 288.10 | 293.26 | 6,788,643 | +4.13(+1.43%) |
Sep 03, 2021 | 285.03 | 290.38 | 284.40 | 289.13 | 5,287,985 | +3.60(+1.26%) |
Sep 02, 2021 | 288.90 | 288.90 | 285.25 | 285.53 | 4,646,480 | -1.14(-0.40%) |
Sep 01, 2021 | 290.10 | 290.90 | 286.36 | 286.67 | 5,566,547 | -1.99(-0.69%) |
Aug 31, 2021 | 290.93 | 292.65 | 284.34 | 288.66 | 8,909,278 | +0.19(+0.07%) |
Aug 30, 2021 | 279.61 | 290.41 | 279.08 | 288.47 | 14,641,802 | +10.14(+3.64%) |
Aug 27, 2021 | 274.03 | 278.89 | 273.67 | 278.33 | 3,916,961 | +4.71(+1.72%) |
Aug 26, 2021 | 277.89 | 278.68 | 273.52 | 273.62 | 3,630,151 | -4.07(-1.47%) |
Aug 25, 2021 | 279.82 | 279.83 | 276.77 | 277.69 | 4,391,853 | -1.82(-0.65%) |
Aug 24, 2021 | 278.93 | 279.58 | 276.51 | 279.51 | 3,541,735 | +2.53(+0.91%) |
Aug 23, 2021 | 275.75 | 278.29 | 273.02 | 276.98 | 5,506,309 | +4.02(+1.47%) |
Aug 20, 2021 | 269.54 | 273.94 | 269.54 | 272.96 | 4,180,309 | +2.38(+0.88%) |
Aug 19, 2021 | 267.19 | 272.01 | 266.60 | 270.58 | 5,119,401 | +1.74(+0.65%) |
Aug 18, 2021 | 271.01 | 272.77 | 268.48 | 268.84 | 4,828,917 | -2.26(-0.83%) |
Aug 17, 2021 | 275.25 | 275.55 | 269.10 | 271.10 | 7,965,178 | -7.18(-2.58%) |
Aug 16, 2021 | 273.73 | 279.19 | 273.56 | 278.28 | 5,284,205 | +3.37(+1.23%) |
Aug 13, 2021 | 276.17 | 276.81 | 274.61 | 274.91 | 4,097,227 | +0.32(+0.12%) |
Aug 12, 2021 | 274.25 | 276.81 | 273.06 | 274.59 | 4,511,858 | -1.82(-0.66%) |
Aug 11, 2021 | 277.44 | 278.24 | 273.13 | 276.41 | 5,784,578 | +2.04(+0.74%) |
Aug 10, 2021 | 278.94 | 280.49 | 272.50 | 274.37 | 6,263,391 | -3.78(-1.36%) |
Aug 09, 2021 | 280.22 | 281.10 | 277.46 | 278.15 | 3,821,011 | -1.39(-0.50%) |
Aug 06, 2021 | 280.00 | 282.37 | 276.87 | 279.54 | 6,086,840 | -1.16(-0.41%) |
Aug 05, 2021 | 277.10 | 280.96 | 275.82 | 280.70 | 7,352,494 | +5.20(+1.89%) |
Aug 04, 2021 | 274.07 | 276.09 | 270.67 | 275.50 | 6,615,732 | +2.00(+0.73%) |
Aug 03, 2021 | 272.06 | 274.54 | 269.57 | 273.50 | 8,320,850 | +2.51(+0.93%) |
Aug 02, 2021 | 276.89 | 276.88 | 270.43 | 270.99 | 10,077,793 | -4.54(-1.65%) |
Jul 30, 2021 | 280.24 | 280.50 | 274.21 | 275.53 | 11,693,326 | -7.64(-2.70%) |
Jul 29, 2021 | 285.37 | 289.00 | 281.60 | 283.17 | 18,228,372 | -18.80(-6.23%) |
Jul 28, 2021 | 300.74 | 302.43 | 296.78 | 301.97 | 9,140,264 | +1.49(+0.50%) |
Jul 27, 2021 | 305.50 | 306.34 | 294.89 | 300.48 | 6,933,617 | -6.32(-2.06%) |
Jul 26, 2021 | 309.66 | 310.16 | 305.23 | 306.80 | 3,803,825 | -1.73(-0.56%) |
Jul 23, 2021 | 305.76 | 309.48 | 304.20 | 308.53 | 4,231,089 | +4.84(+1.59%) |
Jul 22, 2021 | 302.02 | 304.57 | 301.87 | 303.69 | 3,600,829 | +1.92(+0.64%) |
Jul 21, 2021 | 296.49 | 301.83 | 296.20 | 301.77 | 5,546,857 | +3.70(+1.24%) |
Jul 20, 2021 | 295.52 | 300.03 | 291.57 | 298.07 | 5,422,782 | +3.22(+1.09%) |
Jul 19, 2021 | 292.35 | 295.07 | 288.81 | 294.85 | 5,680,253 | +0.22(+0.07%) |
Jul 16, 2021 | 297.23 | 298.75 | 294.44 | 294.63 | 4,268,906 | -1.88(-0.63%) |
Jul 15, 2021 | 300.86 | 301.18 | 294.14 | 296.51 | 4,941,737 | -4.25(-1.41%) |
Jul 14, 2021 | 303.01 | 304.81 | 299.33 | 300.76 | 4,847,307 | -0.43(-0.14%) |
Jul 13, 2021 | 302.19 | 307.82 | 298.75 | 301.19 | 7,234,790 | -1.78(-0.59%) |
Jul 12, 2021 | 302.37 | 303.50 | 298.56 | 302.97 | 5,455,415 | +2.76(+0.92%) |
Jul 09, 2021 | 296.41 | 300.83 | 295.00 | 300.21 | 5,543,284 | +5.16(+1.75%) |
Jul 08, 2021 | 292.10 | 295.87 | 289.46 | 295.05 | 5,911,536 | -2.08(-0.70%) |
Jul 07, 2021 | 294.90 | 299.31 | 291.91 | 297.13 | 6,712,661 | +4.49(+1.53%) |
Jul 06, 2021 | 290.04 | 294.53 | 289.52 | 292.64 | 5,041,233 | +2.40(+0.83%) |
Jul 02, 2021 | 290.94 | 292.43 | 288.92 | 290.24 | 4,171,514 | +1.24(+0.43%) |