Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 257.96 | 261.36 | 257.35 | 257.43 | 1,494,511 | +0.54(+0.21%) |
Sep 29, 2021 | 257.24 | 261.00 | 255.58 | 256.89 | 2,087,949 | -2.11(-0.81%) |
Sep 28, 2021 | 260.00 | 260.00 | 253.03 | 259.00 | 3,022,684 | -4.82(-1.83%) |
Sep 27, 2021 | 268.50 | 268.65 | 262.12 | 263.82 | 1,992,474 | -8.55(-3.14%) |
Sep 24, 2021 | 271.85 | 273.05 | 267.35 | 272.37 | 1,176,345 | -1.33(-0.49%) |
Sep 23, 2021 | 275.21 | 277.38 | 273.41 | 273.70 | 1,401,249 | -0.34(-0.12%) |
Sep 22, 2021 | 271.01 | 275.68 | 268.05 | 274.04 | 1,384,478 | +2.88(+1.06%) |
Sep 21, 2021 | 273.14 | 274.31 | 267.96 | 271.16 | 2,083,355 | -0.13(-0.05%) |
Sep 20, 2021 | 270.89 | 275.93 | 267.15 | 271.29 | 2,761,287 | -6.45(-2.32%) |
Sep 17, 2021 | 277.00 | 278.67 | 273.89 | 277.74 | 4,051,474 | +0.64(+0.23%) |
Sep 16, 2021 | 273.64 | 277.11 | 271.97 | 277.10 | 2,747,759 | +3.45(+1.26%) |
Sep 15, 2021 | 269.36 | 273.90 | 263.89 | 273.65 | 3,657,901 | +5.67(+2.12%) |
Sep 14, 2021 | 271.85 | 272.94 | 267.06 | 267.98 | 2,551,493 | -3.24(-1.19%) |
Sep 13, 2021 | 277.98 | 277.98 | 268.22 | 271.22 | 2,981,523 | -5.93(-2.14%) |
Sep 10, 2021 | 283.79 | 285.62 | 276.23 | 277.15 | 2,340,442 | -4.16(-1.48%) |
Sep 09, 2021 | 282.03 | 284.71 | 279.29 | 281.31 | 2,454,179 | -0.33(-0.12%) |
Sep 08, 2021 | 292.75 | 294.37 | 280.68 | 281.64 | 4,048,549 | -9.87(-3.39%) |
Sep 07, 2021 | 310.70 | 311.68 | 290.77 | 291.51 | 5,157,396 | -18.54(-5.98%) |
Sep 03, 2021 | 296.05 | 314.70 | 295.98 | 310.05 | 9,926,260 | +15.48(+5.26%) |
Sep 02, 2021 | 297.00 | 297.22 | 290.50 | 294.57 | 3,786,972 | -2.65(-0.89%) |
Sep 01, 2021 | 296.34 | 299.17 | 294.00 | 297.22 | 1,641,130 | +0.98(+0.33%) |
Aug 31, 2021 | 295.14 | 299.84 | 291.30 | 296.24 | 2,417,111 | -7.40(-2.44%) |
Aug 30, 2021 | 304.69 | 308.74 | 301.32 | 303.64 | 1,430,584 | +2.88(+0.96%) |
Aug 27, 2021 | 297.98 | 302.68 | 296.00 | 300.76 | 1,260,812 | +5.61(+1.90%) |
Aug 26, 2021 | 299.80 | 303.76 | 294.96 | 295.15 | 1,050,578 | -3.75(-1.25%) |
Aug 25, 2021 | 294.59 | 299.78 | 292.99 | 298.90 | 1,525,625 | +4.91(+1.67%) |
Aug 24, 2021 | 295.47 | 296.33 | 291.17 | 293.99 | 1,379,624 | +3.11(+1.07%) |
Aug 23, 2021 | 287.01 | 296.00 | 285.68 | 290.88 | 2,118,441 | +4.88(+1.71%) |
Aug 20, 2021 | 288.54 | 289.65 | 284.51 | 286.00 | 1,431,537 | -0.84(-0.29%) |
Aug 19, 2021 | 283.57 | 291.39 | 283.39 | 286.84 | 2,048,070 | +2.03(+0.71%) |
Aug 18, 2021 | 286.92 | 288.61 | 284.08 | 284.81 | 954,447 | -0.77(-0.27%) |
Aug 17, 2021 | 285.00 | 289.93 | 281.28 | 285.58 | 1,137,146 | -1.16(-0.40%) |
Aug 16, 2021 | 296.23 | 296.36 | 282.11 | 286.74 | 1,552,643 | -9.23(-3.12%) |
Aug 13, 2021 | 296.01 | 299.27 | 293.62 | 295.97 | 851,913 | +0.43(+0.15%) |
Aug 12, 2021 | 290.37 | 300.09 | 290.37 | 295.54 | 1,072,353 | +2.48(+0.85%) |
Aug 11, 2021 | 303.00 | 303.49 | 290.69 | 293.06 | 1,885,307 | -8.53(-2.83%) |
Aug 10, 2021 | 308.00 | 314.76 | 300.50 | 301.59 | 2,028,989 | -4.91(-1.60%) |
Aug 09, 2021 | 302.50 | 307.52 | 299.49 | 306.50 | 1,060,601 | +3.87(+1.28%) |
Aug 06, 2021 | 304.16 | 307.95 | 298.93 | 302.63 | 1,017,223 | -2.98(-0.98%) |
Aug 05, 2021 | 302.00 | 308.80 | 299.33 | 305.61 | 1,762,835 | +3.64(+1.21%) |
Aug 04, 2021 | 293.35 | 302.16 | 293.07 | 301.97 | 1,660,845 | +9.31(+3.18%) |
Aug 03, 2021 | 293.81 | 299.84 | 289.35 | 292.66 | 1,453,594 | -2.44(-0.83%) |
Aug 02, 2021 | 299.80 | 299.80 | 288.37 | 295.10 | 2,002,389 | -2.94(-0.99%) |
Jul 30, 2021 | 297.18 | 302.58 | 296.10 | 298.04 | 1,406,998 | -3.14(-1.04%) |
Jul 29, 2021 | 302.24 | 308.49 | 299.75 | 301.18 | 1,480,792 | -3.64(-1.19%) |
Jul 28, 2021 | 303.03 | 307.37 | 299.18 | 304.82 | 1,107,290 | +2.78(+0.92%) |
Jul 27, 2021 | 302.80 | 306.94 | 295.06 | 302.04 | 1,723,970 | -3.73(-1.22%) |
Jul 26, 2021 | 305.38 | 308.27 | 302.50 | 305.77 | 1,391,506 | -2.73(-0.88%) |
Jul 23, 2021 | 307.02 | 310.29 | 305.11 | 308.50 | 1,594,381 | +0.50(+0.16%) |
Jul 22, 2021 | 303.46 | 310.51 | 303.30 | 308.00 | 1,944,995 | +5.19(+1.71%) |
Jul 21, 2021 | 300.99 | 304.95 | 294.21 | 302.81 | 2,256,113 | +1.54(+0.51%) |
Jul 20, 2021 | 291.60 | 306.00 | 290.57 | 301.27 | 4,393,187 | +11.79(+4.07%) |
Jul 19, 2021 | 280.63 | 291.66 | 277.90 | 289.48 | 3,079,714 | +7.43(+2.63%) |
Jul 16, 2021 | 280.95 | 283.59 | 277.79 | 282.05 | 1,914,663 | +5.04(+1.82%) |
Jul 15, 2021 | 274.68 | 279.74 | 270.41 | 277.01 | 3,524,552 | +1.58(+0.57%) |
Jul 14, 2021 | 285.04 | 285.98 | 274.02 | 275.43 | 1,706,101 | -8.25(-2.91%) |
Jul 13, 2021 | 288.46 | 288.55 | 281.83 | 283.68 | 1,495,828 | -4.42(-1.53%) |
Jul 12, 2021 | 290.38 | 298.75 | 287.02 | 288.10 | 1,977,636 | +0.08(+0.03%) |
Jul 09, 2021 | 287.50 | 290.00 | 285.05 | 288.02 | 1,497,077 | -0.72(-0.25%) |
Jul 08, 2021 | 280.33 | 291.89 | 279.50 | 288.74 | 2,346,272 | -0.20(-0.07%) |
Jul 07, 2021 | 292.00 | 293.65 | 285.61 | 288.94 | 3,135,515 | +0.76(+0.26%) |
Jul 06, 2021 | 279.00 | 293.61 | 277.16 | 288.18 | 3,437,486 | +9.36(+3.36%) |
Jul 02, 2021 | 279.60 | 283.00 | 277.21 | 278.82 | 1,232,190 | +0.73(+0.26%) |