Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 263.55 | 266.28 | 254.07 | 255.51 | 2,248,852 | -15.34(-5.66%) |
Sep 29, 2021 | 278.34 | 287.90 | 270.06 | 270.85 | 1,064,523 | -7.37(-2.65%) |
Sep 28, 2021 | 283.18 | 283.86 | 274.31 | 278.22 | 885,502 | -7.14(-2.50%) |
Sep 27, 2021 | 276.17 | 291.60 | 275.00 | 285.36 | 1,168,740 | +10.77(+3.92%) |
Sep 24, 2021 | 272.52 | 277.06 | 270.93 | 274.59 | 960,120 | -0.41(-0.15%) |
Sep 23, 2021 | 273.28 | 276.88 | 269.00 | 275.00 | 1,390,209 | -2.57(-0.93%) |
Sep 22, 2021 | 279.81 | 283.48 | 274.25 | 277.57 | 916,734 | -1.69(-0.61%) |
Sep 21, 2021 | 281.26 | 287.65 | 278.63 | 279.26 | 746,110 | -1.35(-0.48%) |
Sep 20, 2021 | 277.50 | 284.72 | 275.67 | 280.61 | 1,042,411 | -5.65(-1.97%) |
Sep 17, 2021 | 279.84 | 287.53 | 278.27 | 286.26 | 1,568,586 | +8.39(+3.02%) |
Sep 16, 2021 | 275.89 | 282.79 | 275.57 | 277.87 | 1,690,258 | +1.47(+0.53%) |
Sep 15, 2021 | 265.16 | 278.81 | 263.01 | 276.40 | 1,283,174 | +10.03(+3.77%) |
Sep 14, 2021 | 270.00 | 272.75 | 265.21 | 266.37 | 703,097 | -1.78(-0.66%) |
Sep 13, 2021 | 260.89 | 268.29 | 256.90 | 268.15 | 845,583 | +5.92(+2.26%) |
Sep 10, 2021 | 269.89 | 272.00 | 262.09 | 262.23 | 724,931 | -3.66(-1.38%) |
Sep 09, 2021 | 265.51 | 269.48 | 260.60 | 265.89 | 1,050,006 | +1.91(+0.72%) |
Sep 08, 2021 | 270.00 | 270.78 | 262.51 | 263.98 | 784,244 | -5.73(-2.12%) |
Sep 07, 2021 | 270.00 | 272.99 | 264.67 | 269.71 | 875,543 | -3.83(-1.40%) |
Sep 03, 2021 | 272.76 | 279.94 | 269.04 | 273.54 | 676,551 | -0.76(-0.28%) |
Sep 02, 2021 | 279.01 | 280.55 | 271.88 | 274.30 | 1,015,551 | -4.77(-1.71%) |
Sep 01, 2021 | 284.19 | 286.35 | 278.44 | 279.07 | 627,962 | -1.68(-0.60%) |
Aug 31, 2021 | 292.82 | 292.82 | 279.60 | 280.75 | 1,112,896 | -11.11(-3.81%) |
Aug 30, 2021 | 291.94 | 294.00 | 290.17 | 291.86 | 906,725 | +0.74(+0.25%) |
Aug 27, 2021 | 290.00 | 296.86 | 288.74 | 291.12 | 563,018 | +0.28(+0.10%) |
Aug 26, 2021 | 285.73 | 300.39 | 285.00 | 290.84 | 1,085,842 | +2.21(+0.77%) |
Aug 25, 2021 | 284.57 | 288.95 | 279.36 | 288.63 | 554,226 | +2.60(+0.91%) |
Aug 24, 2021 | 288.89 | 289.31 | 282.72 | 286.03 | 809,041 | -0.99(-0.34%) |
Aug 23, 2021 | 294.26 | 294.26 | 286.53 | 287.02 | 572,719 | -3.50(-1.20%) |
Aug 20, 2021 | 285.31 | 292.76 | 283.05 | 290.52 | 889,630 | +6.83(+2.41%) |
Aug 19, 2021 | 278.16 | 284.29 | 276.00 | 283.69 | 1,118,038 | +3.19(+1.14%) |
Aug 18, 2021 | 296.28 | 298.24 | 280.05 | 280.50 | 1,125,096 | -17.88(-5.99%) |
Aug 17, 2021 | 295.10 | 301.46 | 292.49 | 298.38 | 1,242,876 | -1.40(-0.47%) |
Aug 16, 2021 | 309.84 | 309.89 | 294.47 | 299.78 | 1,318,256 | -12.10(-3.88%) |
Aug 13, 2021 | 317.45 | 317.45 | 304.36 | 311.88 | 1,287,950 | -4.69(-1.48%) |
Aug 12, 2021 | 307.40 | 317.00 | 302.53 | 316.57 | 2,186,039 | +6.49(+2.09%) |
Aug 11, 2021 | 287.87 | 310.20 | 287.45 | 310.08 | 3,120,848 | +24.87(+8.72%) |
Aug 10, 2021 | 280.35 | 294.48 | 280.35 | 285.21 | 2,326,772 | +6.38(+2.29%) |
Aug 09, 2021 | 263.50 | 281.17 | 262.12 | 278.83 | 1,999,178 | +15.01(+5.69%) |
Aug 06, 2021 | 270.00 | 272.36 | 258.71 | 263.82 | 1,780,020 | -12.34(-4.47%) |
Aug 05, 2021 | 255.00 | 284.62 | 255.00 | 276.16 | 4,526,082 | +25.11(+10.00%) |
Aug 04, 2021 | 250.00 | 252.80 | 239.53 | 251.05 | 2,185,608 | +1.56(+0.63%) |
Aug 03, 2021 | 241.20 | 250.82 | 241.07 | 249.49 | 2,049,028 | +7.12(+2.94%) |
Aug 02, 2021 | 240.67 | 244.89 | 234.18 | 242.37 | 2,653,468 | +1.01(+0.42%) |
Jul 30, 2021 | 253.00 | 254.99 | 239.32 | 241.36 | 2,971,130 | -20.59(-7.86%) |
Jul 29, 2021 | 268.46 | 269.74 | 257.47 | 261.95 | 2,009,720 | -12.46(-4.54%) |
Jul 28, 2021 | 273.84 | 279.41 | 271.45 | 274.41 | 931,238 | -0.23(-0.08%) |
Jul 27, 2021 | 284.75 | 284.75 | 266.85 | 274.64 | 1,205,200 | -9.40(-3.31%) |
Jul 26, 2021 | 284.53 | 289.55 | 281.39 | 284.04 | 813,713 | -1.47(-0.51%) |
Jul 23, 2021 | 288.14 | 289.29 | 284.48 | 285.51 | 781,268 | -2.63(-0.91%) |
Jul 22, 2021 | 290.30 | 290.89 | 282.86 | 288.14 | 826,664 | -4.07(-1.39%) |
Jul 21, 2021 | 296.45 | 297.61 | 290.83 | 292.21 | 750,103 | -5.56(-1.87%) |
Jul 20, 2021 | 290.51 | 300.25 | 289.02 | 297.77 | 1,139,050 | +8.45(+2.92%) |
Jul 19, 2021 | 275.08 | 295.70 | 274.98 | 289.32 | 1,636,852 | +9.31(+3.32%) |
Jul 16, 2021 | 288.21 | 288.91 | 278.28 | 280.01 | 1,109,008 | -6.71(-2.34%) |
Jul 15, 2021 | 282.09 | 290.98 | 276.71 | 286.72 | 1,144,337 | +6.24(+2.22%) |
Jul 14, 2021 | 291.25 | 292.96 | 277.98 | 280.48 | 1,414,568 | -8.25(-2.86%) |
Jul 13, 2021 | 298.43 | 302.22 | 288.50 | 288.73 | 990,306 | -13.07(-4.33%) |
Jul 12, 2021 | 306.69 | 308.78 | 296.00 | 301.80 | 1,007,421 | -2.10(-0.69%) |
Jul 09, 2021 | 303.92 | 304.94 | 302.23 | 303.90 | 1,106,633 | +1.89(+0.63%) |
Jul 08, 2021 | 300.00 | 304.64 | 296.83 | 302.01 | 1,119,320 | -5.08(-1.65%) |
Jul 07, 2021 | 309.04 | 309.90 | 305.17 | 307.09 | 1,139,948 | +0.59(+0.19%) |
Jul 06, 2021 | 302.44 | 306.87 | 299.16 | 306.50 | 854,557 | +5.49(+1.82%) |
Jul 02, 2021 | 307.50 | 310.68 | 297.77 | 301.01 | 1,218,108 | -6.49(-2.11%) |