Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 227.00 | 229.99 | 225.28 | 227.48 | 2,517,086 | +2.20(+0.98%) |
Sep 29, 2021 | 231.00 | 233.77 | 225.04 | 225.28 | 2,545,960 | -4.56(-1.98%) |
Sep 28, 2021 | 229.68 | 232.51 | 227.52 | 229.84 | 3,228,035 | -2.40(-1.03%) |
Sep 27, 2021 | 231.88 | 233.40 | 227.35 | 232.24 | 3,233,037 | +0.42(+0.18%) |
Sep 24, 2021 | 231.00 | 235.31 | 229.17 | 231.82 | 3,700,006 | -5.68(-2.39%) |
Sep 23, 2021 | 244.57 | 245.80 | 237.07 | 237.50 | 3,149,287 | -4.35(-1.80%) |
Sep 22, 2021 | 239.91 | 243.20 | 237.76 | 241.85 | 1,657,147 | +3.39(+1.42%) |
Sep 21, 2021 | 237.01 | 240.26 | 234.26 | 238.46 | 2,168,883 | +1.93(+0.82%) |
Sep 20, 2021 | 234.45 | 237.36 | 231.15 | 236.53 | 4,187,220 | -8.66(-3.53%) |
Sep 17, 2021 | 243.13 | 245.63 | 238.75 | 245.19 | 2,947,971 | +1.98(+0.81%) |
Sep 16, 2021 | 247.38 | 247.46 | 239.61 | 243.21 | 2,595,578 | -3.86(-1.56%) |
Sep 15, 2021 | 244.00 | 249.47 | 242.05 | 247.07 | 2,147,188 | +4.07(+1.67%) |
Sep 14, 2021 | 247.25 | 248.79 | 241.27 | 243.00 | 2,746,173 | +0.16(+0.07%) |
Sep 13, 2021 | 246.51 | 251.88 | 239.65 | 242.84 | 4,020,824 | -5.48(-2.21%) |
Sep 10, 2021 | 257.31 | 258.87 | 247.40 | 248.32 | 3,191,273 | -8.10(-3.16%) |
Sep 09, 2021 | 260.30 | 263.81 | 255.70 | 256.42 | 3,072,132 | -1.78(-0.69%) |
Sep 08, 2021 | 257.00 | 262.95 | 253.94 | 258.20 | 4,503,509 | -8.61(-3.23%) |
Sep 07, 2021 | 277.00 | 278.87 | 262.60 | 266.81 | 5,167,534 | -11.63(-4.18%) |
Sep 03, 2021 | 272.00 | 280.61 | 270.03 | 278.44 | 4,438,265 | +10.26(+3.83%) |
Sep 02, 2021 | 272.54 | 275.66 | 266.00 | 268.18 | 3,735,707 | +2.28(+0.86%) |
Sep 01, 2021 | 260.31 | 272.10 | 258.63 | 265.90 | 4,784,908 | +6.90(+2.66%) |
Aug 31, 2021 | 260.02 | 263.40 | 257.18 | 259.00 | 2,491,723 | -3.66(-1.39%) |
Aug 30, 2021 | 256.35 | 263.34 | 256.25 | 262.66 | 2,677,753 | +3.54(+1.37%) |
Aug 27, 2021 | 249.39 | 259.67 | 248.09 | 259.12 | 3,201,369 | +10.58(+4.26%) |
Aug 26, 2021 | 253.21 | 255.20 | 248.50 | 248.54 | 3,036,607 | -8.23(-3.21%) |
Aug 25, 2021 | 257.00 | 262.11 | 256.00 | 256.77 | 2,673,195 | -2.51(-0.97%) |
Aug 24, 2021 | 256.99 | 260.25 | 253.20 | 259.28 | 3,975,482 | +3.28(+1.28%) |
Aug 23, 2021 | 263.67 | 266.50 | 255.00 | 256.00 | 5,701,290 | -1.32(-0.51%) |
Aug 20, 2021 | 252.00 | 260.62 | 251.42 | 257.32 | 4,031,119 | +9.08(+3.66%) |
Aug 19, 2021 | 240.60 | 249.77 | 239.21 | 248.24 | 3,238,657 | +3.85(+1.58%) |
Aug 18, 2021 | 249.00 | 254.40 | 243.76 | 244.39 | 2,557,331 | -6.41(-2.56%) |
Aug 17, 2021 | 253.14 | 260.74 | 246.23 | 250.80 | 3,097,434 | -6.03(-2.35%) |
Aug 16, 2021 | 265.26 | 265.43 | 253.60 | 256.83 | 3,238,186 | -4.42(-1.69%) |
Aug 13, 2021 | 262.82 | 266.50 | 259.97 | 261.25 | 4,472,835 | +4.75(+1.85%) |
Aug 12, 2021 | 266.39 | 267.75 | 255.20 | 256.50 | 8,258,289 | -21.90(-7.87%) |
Aug 11, 2021 | 282.34 | 294.00 | 274.35 | 278.40 | 13,984,904 | +9.10(+3.38%) |
Aug 10, 2021 | 280.67 | 281.50 | 264.25 | 269.30 | 7,686,392 | -11.17(-3.98%) |
Aug 09, 2021 | 267.85 | 282.43 | 267.50 | 280.47 | 8,885,913 | +22.21(+8.60%) |
Aug 06, 2021 | 255.50 | 263.90 | 250.23 | 258.26 | 5,580,032 | +2.76(+1.08%) |
Aug 05, 2021 | 239.76 | 258.31 | 237.59 | 255.50 | 6,014,070 | +11.15(+4.56%) |
Aug 04, 2021 | 231.06 | 245.47 | 229.85 | 244.35 | 3,681,822 | +14.17(+6.16%) |
Aug 03, 2021 | 233.87 | 235.69 | 226.91 | 230.18 | 2,848,964 | -5.22(-2.22%) |
Aug 02, 2021 | 237.28 | 240.38 | 233.80 | 235.40 | 2,147,737 | -1.18(-0.50%) |
Jul 30, 2021 | 233.28 | 238.07 | 231.90 | 236.58 | 2,062,964 | +0.80(+0.34%) |
Jul 29, 2021 | 241.77 | 245.16 | 235.33 | 235.78 | 2,439,211 | -5.97(-2.47%) |
Jul 28, 2021 | 240.30 | 242.87 | 238.03 | 241.75 | 2,063,066 | +6.67(+2.84%) |
Jul 27, 2021 | 243.00 | 243.21 | 229.12 | 235.08 | 5,629,937 | -10.37(-4.22%) |
Jul 26, 2021 | 240.08 | 249.80 | 237.88 | 245.45 | 7,610,757 | +20.53(+9.13%) |
Jul 23, 2021 | 226.22 | 227.35 | 222.73 | 224.92 | 1,574,726 | -1.16(-0.51%) |
Jul 22, 2021 | 232.00 | 232.32 | 224.50 | 226.08 | 2,548,878 | -4.79(-2.07%) |
Jul 21, 2021 | 231.70 | 237.15 | 229.19 | 230.87 | 3,672,934 | +5.91(+2.63%) |
Jul 20, 2021 | 216.71 | 226.89 | 213.23 | 224.96 | 3,102,664 | +4.35(+1.97%) |
Jul 19, 2021 | 216.92 | 221.89 | 213.22 | 220.61 | 3,145,831 | -4.40(-1.96%) |
Jul 16, 2021 | 227.20 | 231.30 | 220.66 | 225.01 | 3,373,081 | +0.38(+0.17%) |
Jul 15, 2021 | 229.94 | 234.47 | 220.37 | 224.63 | 3,631,875 | -5.31(-2.31%) |
Jul 14, 2021 | 244.90 | 247.45 | 229.16 | 229.94 | 4,802,246 | -13.37(-5.50%) |
Jul 13, 2021 | 245.51 | 249.15 | 242.93 | 243.31 | 3,304,847 | -4.36(-1.76%) |
Jul 12, 2021 | 254.00 | 254.89 | 246.83 | 247.67 | 2,220,170 | -6.21(-2.45%) |
Jul 09, 2021 | 245.00 | 256.99 | 244.21 | 253.88 | 4,457,882 | +9.59(+3.93%) |
Jul 08, 2021 | 239.00 | 246.60 | 233.61 | 244.29 | 4,348,386 | -7.68(-3.05%) |
Jul 07, 2021 | 238.96 | 252.99 | 232.34 | 251.97 | 4,890,395 | +16.56(+7.03%) |
Jul 06, 2021 | 243.00 | 243.00 | 234.02 | 235.41 | 2,210,168 | -5.31(-2.21%) |
Jul 02, 2021 | 242.00 | 246.80 | 238.88 | 240.72 | 2,328,028 | -0.72(-0.30%) |