Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 235.60 | 251.90 | 227.10 | 245.50 | 6,322,271 | +0.20(+0.08%) |
Sep 29, 2021 | 237.90 | 248.20 | 233.30 | 245.30 | 5,116,946 | +6.00(+2.51%) |
Sep 28, 2021 | 220.80 | 247.00 | 217.50 | 239.30 | 8,818,928 | +31.90(+15.38%) |
Sep 27, 2021 | 206.20 | 210.40 | 201.80 | 207.40 | 2,976,506 | +2.50(+1.22%) |
Sep 24, 2021 | 222.20 | 222.70 | 203.80 | 204.90 | 4,710,165 | -9.90(-4.61%) |
Sep 23, 2021 | 225.20 | 226.30 | 213.20 | 214.80 | 4,807,179 | -22.00(-9.29%) |
Sep 22, 2021 | 248.80 | 253.70 | 228.80 | 236.80 | 5,982,935 | -21.80(-8.43%) |
Sep 21, 2021 | 260.30 | 281.80 | 252.00 | 258.60 | 7,296,454 | -14.50(-5.31%) |
Sep 20, 2021 | 262.60 | 308.10 | 253.61 | 273.10 | 10,437,642 | +38.30(+16.31%) |
Sep 17, 2021 | 215.60 | 235.82 | 213.30 | 234.80 | 6,152,827 | +21.00(+9.82%) |
Sep 16, 2021 | 219.10 | 226.60 | 210.40 | 213.80 | 4,240,867 | -3.20(-1.47%) |
Sep 15, 2021 | 224.40 | 231.60 | 214.70 | 217.00 | 4,180,480 | -14.00(-6.06%) |
Sep 14, 2021 | 220.40 | 236.40 | 218.20 | 231.00 | 4,965,030 | +5.30(+2.35%) |
Sep 13, 2021 | 223.30 | 241.80 | 221.40 | 225.70 | 5,969,778 | -12.90(-5.41%) |
Sep 10, 2021 | 214.10 | 240.60 | 211.10 | 238.60 | 4,589,851 | +12.50(+5.53%) |
Sep 09, 2021 | 221.30 | 227.00 | 211.50 | 226.10 | 4,091,770 | +7.30(+3.34%) |
Sep 08, 2021 | 225.00 | 230.70 | 217.90 | 218.80 | 4,181,363 | +0.10(+0.05%) |
Sep 07, 2021 | 213.90 | 222.10 | 213.10 | 218.70 | 2,603,096 | +6.30(+2.97%) |
Sep 03, 2021 | 214.90 | 217.70 | 208.70 | 212.40 | 2,632,490 | +3.10(+1.48%) |
Sep 02, 2021 | 206.40 | 215.50 | 206.01 | 209.30 | 2,525,736 | -1.60(-0.76%) |
Sep 01, 2021 | 216.10 | 219.40 | 207.70 | 210.90 | 2,775,608 | -7.20(-3.30%) |
Aug 31, 2021 | 221.80 | 224.60 | 218.00 | 218.10 | 2,339,695 | -1.50(-0.68%) |
Aug 30, 2021 | 219.60 | 223.75 | 217.50 | 219.60 | 2,000,039 | -3.50(-1.57%) |
Aug 27, 2021 | 235.20 | 236.30 | 220.50 | 223.10 | 3,022,458 | -18.30(-7.58%) |
Aug 26, 2021 | 231.90 | 246.10 | 228.82 | 241.40 | 4,825,886 | +14.40(+6.34%) |
Aug 25, 2021 | 234.10 | 235.40 | 226.00 | 227.00 | 1,965,724 | -8.00(-3.40%) |
Aug 24, 2021 | 234.40 | 237.50 | 232.40 | 235.00 | 1,753,112 | -1.00(-0.42%) |
Aug 23, 2021 | 238.50 | 238.60 | 230.00 | 236.00 | 1,824,797 | -13.00(-5.22%) |
Aug 20, 2021 | 273.90 | 276.20 | 245.50 | 249.00 | 3,534,471 | -31.30(-11.17%) |
Aug 19, 2021 | 286.50 | 292.40 | 265.40 | 280.30 | 7,146,672 | +13.30(+4.98%) |
Aug 18, 2021 | 247.40 | 270.60 | 242.10 | 267.00 | 3,946,763 | +24.80(+10.24%) |
Aug 17, 2021 | 241.70 | 260.50 | 236.85 | 242.20 | 4,783,185 | +10.80(+4.67%) |
Aug 16, 2021 | 239.10 | 246.50 | 231.00 | 231.40 | 2,759,578 | +1.20(+0.52%) |
Aug 13, 2021 | 225.50 | 231.90 | 223.60 | 230.20 | 1,624,903 | +0.70(+0.31%) |
Aug 12, 2021 | 238.90 | 240.80 | 226.10 | 229.50 | 1,958,877 | -7.90(-3.33%) |
Aug 11, 2021 | 243.60 | 247.30 | 236.10 | 237.40 | 2,400,772 | -10.10(-4.08%) |
Aug 10, 2021 | 249.60 | 252.45 | 243.10 | 247.50 | 2,231,366 | -6.50(-2.56%) |
Aug 09, 2021 | 257.30 | 261.00 | 250.55 | 254.00 | 1,496,738 | -3.90(-1.51%) |
Aug 06, 2021 | 265.00 | 266.55 | 257.50 | 257.90 | 2,155,818 | -10.30(-3.84%) |
Aug 05, 2021 | 274.40 | 274.90 | 267.80 | 268.20 | 1,590,592 | -10.10(-3.63%) |
Aug 04, 2021 | 286.60 | 287.90 | 274.10 | 278.30 | 2,123,792 | -0.80(-0.29%) |
Aug 03, 2021 | 294.70 | 306.50 | 278.70 | 279.10 | 3,030,388 | -22.40(-7.43%) |
Aug 02, 2021 | 280.00 | 303.70 | 278.39 | 301.50 | 2,888,008 | +16.10(+5.64%) |
Jul 30, 2021 | 289.30 | 289.80 | 275.20 | 285.40 | 3,009,263 | +10.40(+3.78%) |
Jul 29, 2021 | 279.90 | 279.90 | 272.00 | 275.00 | 1,886,789 | -7.90(-2.79%) |
Jul 28, 2021 | 289.50 | 302.20 | 275.57 | 282.90 | 2,946,747 | -10.90(-3.71%) |
Jul 27, 2021 | 289.20 | 316.00 | 289.00 | 293.80 | 4,433,027 | +13.40(+4.78%) |
Jul 26, 2021 | 291.70 | 296.90 | 280.30 | 280.40 | 1,855,241 | -6.40(-2.23%) |
Jul 23, 2021 | 279.40 | 288.20 | 278.35 | 286.80 | 2,203,623 | -1.60(-0.55%) |
Jul 22, 2021 | 283.90 | 295.60 | 278.11 | 288.40 | 2,800,373 | +6.80(+2.41%) |
Jul 21, 2021 | 300.40 | 302.00 | 280.30 | 281.60 | 2,069,921 | -29.40(-9.45%) |
Jul 20, 2021 | 351.70 | 360.70 | 304.10 | 311.00 | 3,206,189 | -45.50(-12.76%) |
Jul 19, 2021 | 318.80 | 387.40 | 314.80 | 356.50 | 7,296,616 | +62.90(+21.42%) |
Jul 16, 2021 | 267.70 | 294.50 | 265.00 | 293.60 | 2,976,066 | +16.70(+6.03%) |
Jul 15, 2021 | 280.90 | 286.10 | 273.91 | 276.90 | 3,382,906 | +6.20(+2.29%) |
Jul 14, 2021 | 270.10 | 285.40 | 267.00 | 270.70 | 2,978,890 | -9.60(-3.42%) |
Jul 13, 2021 | 275.50 | 281.80 | 266.30 | 280.30 | 2,400,465 | +4.70(+1.71%) |
Jul 12, 2021 | 279.00 | 280.99 | 272.20 | 275.60 | 998,482 | -4.00(-1.43%) |
Jul 09, 2021 | 294.90 | 297.90 | 275.70 | 279.60 | 2,059,458 | -29.30(-9.49%) |
Jul 08, 2021 | 318.40 | 322.40 | 301.60 | 308.90 | 4,355,886 | +27.30(+9.69%) |
Jul 07, 2021 | 276.40 | 295.60 | 275.40 | 281.60 | 1,957,723 | +1.20(+0.43%) |
Jul 06, 2021 | 267.80 | 292.90 | 267.60 | 280.40 | 2,451,036 | +9.10(+3.35%) |
Jul 02, 2021 | 262.80 | 274.10 | 259.50 | 271.30 | 1,428,342 | -1.50(-0.55%) |