Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 203.35 | 211.48 | 200.52 | 207.31 | 2,790,994 | +3.78(+1.86%) |
Sep 29, 2021 | 211.10 | 215.55 | 198.13 | 203.53 | 3,752,650 | -1.30(-0.63%) |
Sep 28, 2021 | 227.19 | 231.89 | 202.22 | 204.83 | 8,383,127 | -26.21(-11.34%) |
Sep 27, 2021 | 248.55 | 249.04 | 227.40 | 231.04 | 4,660,493 | -17.12(-6.90%) |
Sep 24, 2021 | 257.30 | 257.30 | 246.25 | 248.16 | 3,007,117 | -9.14(-3.55%) |
Sep 23, 2021 | 234.24 | 260.69 | 233.54 | 257.30 | 6,955,976 | +25.29(+10.90%) |
Sep 22, 2021 | 231.41 | 234.11 | 224.15 | 232.01 | 2,357,231 | +1.72(+0.75%) |
Sep 21, 2021 | 227.89 | 231.98 | 223.00 | 230.29 | 2,870,684 | +3.37(+1.49%) |
Sep 20, 2021 | 224.07 | 233.45 | 222.14 | 226.92 | 3,272,115 | -10.62(-4.47%) |
Sep 17, 2021 | 238.21 | 239.00 | 228.21 | 237.54 | 3,137,158 | +0.27(+0.11%) |
Sep 16, 2021 | 231.14 | 239.70 | 229.50 | 237.27 | 2,217,859 | +4.97(+2.14%) |
Sep 15, 2021 | 234.73 | 236.32 | 223.05 | 232.30 | 2,873,051 | -1.99(-0.85%) |
Sep 14, 2021 | 233.08 | 242.50 | 232.10 | 234.29 | 2,784,347 | +0.46(+0.20%) |
Sep 13, 2021 | 247.42 | 248.67 | 230.21 | 233.83 | 3,999,412 | -8.35(-3.45%) |
Sep 10, 2021 | 247.34 | 253.39 | 240.25 | 242.18 | 5,196,050 | -16.59(-6.41%) |
Sep 09, 2021 | 268.00 | 274.10 | 250.36 | 258.77 | 6,701,412 | -8.03(-3.01%) |
Sep 08, 2021 | 273.06 | 277.80 | 261.15 | 266.80 | 3,751,114 | -3.78(-1.40%) |
Sep 07, 2021 | 256.55 | 271.95 | 256.40 | 270.58 | 5,984,821 | +19.09(+7.59%) |
Sep 03, 2021 | 254.00 | 255.48 | 242.55 | 251.49 | 4,328,197 | -7.50(-2.90%) |
Sep 02, 2021 | 252.44 | 261.48 | 251.01 | 258.99 | 3,353,749 | +6.93(+2.75%) |
Sep 01, 2021 | 238.00 | 258.77 | 235.11 | 252.06 | 6,120,591 | +13.52(+5.67%) |
Aug 31, 2021 | 235.00 | 244.90 | 232.20 | 238.54 | 4,076,331 | +5.31(+2.28%) |
Aug 30, 2021 | 224.30 | 238.20 | 223.75 | 233.23 | 2,682,287 | +6.56(+2.89%) |
Aug 27, 2021 | 230.83 | 230.83 | 222.10 | 226.67 | 2,903,517 | -3.67(-1.59%) |
Aug 26, 2021 | 238.18 | 242.56 | 227.45 | 230.34 | 2,693,668 | -7.84(-3.29%) |
Aug 25, 2021 | 229.20 | 245.87 | 228.51 | 238.18 | 3,745,758 | +5.17(+2.22%) |
Aug 24, 2021 | 243.14 | 243.14 | 228.02 | 233.01 | 5,819,264 | -17.99(-7.17%) |
Aug 23, 2021 | 236.00 | 251.13 | 231.08 | 251.00 | 4,822,318 | +20.11(+8.71%) |
Aug 20, 2021 | 221.45 | 231.35 | 219.21 | 230.89 | 3,969,653 | +13.42(+6.17%) |
Aug 19, 2021 | 220.63 | 230.44 | 216.75 | 217.47 | 3,132,974 | -9.52(-4.19%) |
Aug 18, 2021 | 236.39 | 238.40 | 223.65 | 226.99 | 2,812,023 | -7.58(-3.23%) |
Aug 17, 2021 | 217.60 | 238.84 | 213.00 | 234.57 | 5,181,517 | +5.26(+2.29%) |
Aug 16, 2021 | 248.60 | 249.34 | 221.33 | 229.31 | 7,801,985 | -27.96(-10.87%) |
Aug 13, 2021 | 254.69 | 260.00 | 243.60 | 257.27 | 7,093,102 | +10.03(+4.06%) |
Aug 12, 2021 | 242.09 | 247.40 | 229.12 | 247.24 | 7,480,801 | +12.94(+5.52%) |
Aug 11, 2021 | 234.20 | 249.50 | 219.30 | 234.30 | 10,874,107 | +4.09(+1.78%) |
Aug 10, 2021 | 219.14 | 247.98 | 219.14 | 230.21 | 13,430,445 | +17.08(+8.01%) |
Aug 09, 2021 | 192.97 | 216.98 | 192.00 | 213.13 | 9,522,216 | +23.24(+12.24%) |
Aug 06, 2021 | 200.00 | 202.77 | 186.05 | 189.89 | 15,243,063 | -46.31(-19.61%) |
Aug 05, 2021 | 229.80 | 246.65 | 227.20 | 236.20 | 11,005,768 | +12.39(+5.54%) |
Aug 04, 2021 | 206.17 | 231.25 | 202.57 | 223.81 | 14,521,493 | +35.24(+18.69%) |
Aug 03, 2021 | 182.51 | 188.58 | 178.95 | 188.57 | 2,345,115 | +5.85(+3.20%) |
Aug 02, 2021 | 183.82 | 186.50 | 177.17 | 182.72 | 2,741,420 | +3.39(+1.89%) |
Jul 30, 2021 | 183.12 | 186.34 | 178.10 | 179.33 | 2,197,803 | -4.67(-2.54%) |
Jul 29, 2021 | 194.00 | 194.69 | 182.25 | 184.00 | 2,413,158 | -5.01(-2.65%) |
Jul 28, 2021 | 185.42 | 189.48 | 180.37 | 189.01 | 2,666,907 | +10.00(+5.59%) |
Jul 27, 2021 | 188.52 | 191.64 | 172.01 | 179.01 | 4,295,724 | -14.35(-7.42%) |
Jul 26, 2021 | 201.00 | 205.12 | 192.48 | 193.36 | 2,707,436 | -9.88(-4.86%) |
Jul 23, 2021 | 212.06 | 215.24 | 198.01 | 203.24 | 3,522,458 | -6.65(-3.17%) |
Jul 22, 2021 | 212.73 | 216.88 | 206.38 | 209.89 | 2,516,077 | -0.34(-0.16%) |
Jul 21, 2021 | 201.70 | 215.02 | 197.50 | 210.23 | 3,847,002 | +3.04(+1.47%) |
Jul 20, 2021 | 214.08 | 230.90 | 197.92 | 207.19 | 9,837,622 | -3.32(-1.58%) |
Jul 19, 2021 | 187.29 | 219.45 | 186.65 | 210.51 | 7,358,359 | +23.86(+12.78%) |
Jul 16, 2021 | 182.00 | 191.44 | 178.86 | 186.65 | 3,142,440 | +7.51(+4.19%) |
Jul 15, 2021 | 177.03 | 185.20 | 176.20 | 179.14 | 2,224,660 | +1.34(+0.75%) |
Jul 14, 2021 | 184.94 | 189.30 | 176.30 | 177.80 | 2,687,706 | -6.38(-3.46%) |
Jul 13, 2021 | 185.66 | 188.39 | 182.31 | 184.18 | 1,600,367 | -4.18(-2.22%) |
Jul 12, 2021 | 188.03 | 191.07 | 184.60 | 188.36 | 1,993,482 | -0.23(-0.12%) |
Jul 09, 2021 | 189.29 | 192.00 | 184.33 | 188.59 | 2,264,902 | -1.05(-0.55%) |
Jul 08, 2021 | 178.63 | 196.25 | 177.05 | 189.64 | 4,216,137 | +3.86(+2.08%) |
Jul 07, 2021 | 215.51 | 215.59 | 185.49 | 185.78 | 6,425,110 | -29.41(-13.67%) |
Jul 06, 2021 | 214.00 | 221.62 | 213.10 | 215.19 | 3,275,950 | -2.03(-0.93%) |
Jul 02, 2021 | 215.80 | 222.40 | 209.20 | 217.22 | 4,430,880 | +1.46(+0.68%) |