Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 234.64 | 239.22 | 234.25 | 237.34 | 1,227,859 | +4.01(+1.72%) |
Sep 29, 2021 | 239.22 | 243.69 | 233.13 | 233.33 | 1,073,785 | -2.42(-1.03%) |
Sep 28, 2021 | 243.12 | 243.19 | 234.65 | 235.75 | 1,670,446 | -5.71(-2.36%) |
Sep 27, 2021 | 249.90 | 249.90 | 239.11 | 241.46 | 1,757,422 | -11.97(-4.72%) |
Sep 24, 2021 | 255.82 | 256.39 | 247.38 | 253.43 | 990,063 | -1.95(-0.76%) |
Sep 23, 2021 | 259.29 | 259.50 | 251.58 | 255.38 | 1,204,173 | -2.07(-0.80%) |
Sep 22, 2021 | 251.10 | 257.95 | 249.77 | 257.45 | 1,101,447 | +5.69(+2.26%) |
Sep 21, 2021 | 253.65 | 257.02 | 250.06 | 251.76 | 801,489 | -0.89(-0.35%) |
Sep 20, 2021 | 252.53 | 257.91 | 250.00 | 252.65 | 1,724,333 | -5.50(-2.13%) |
Sep 17, 2021 | 257.39 | 258.70 | 255.00 | 258.15 | 2,538,030 | +2.37(+0.93%) |
Sep 16, 2021 | 253.58 | 255.88 | 249.01 | 255.78 | 1,069,149 | +2.20(+0.87%) |
Sep 15, 2021 | 252.61 | 254.30 | 249.78 | 253.58 | 1,276,184 | +0.43(+0.17%) |
Sep 14, 2021 | 249.53 | 254.36 | 249.24 | 253.15 | 1,157,893 | +3.62(+1.45%) |
Sep 13, 2021 | 254.01 | 254.51 | 247.05 | 249.53 | 1,627,717 | -4.45(-1.75%) |
Sep 10, 2021 | 265.52 | 265.62 | 253.32 | 253.98 | 1,574,353 | -12.48(-4.68%) |
Sep 09, 2021 | 263.45 | 269.23 | 262.71 | 266.46 | 1,188,111 | +3.00(+1.14%) |
Sep 08, 2021 | 263.35 | 265.89 | 259.31 | 263.46 | 1,327,134 | -1.47(-0.55%) |
Sep 07, 2021 | 268.82 | 269.88 | 263.39 | 264.93 | 2,120,107 | -5.47(-2.02%) |
Sep 03, 2021 | 270.03 | 276.30 | 267.73 | 270.40 | 2,179,633 | -1.35(-0.50%) |
Sep 02, 2021 | 262.32 | 276.23 | 261.07 | 271.75 | 5,246,768 | +6.99(+2.64%) |
Sep 01, 2021 | 260.00 | 266.21 | 258.78 | 264.76 | 2,338,560 | +1.16(+0.44%) |
Aug 31, 2021 | 262.07 | 266.95 | 260.36 | 263.60 | 1,614,815 | -1.38(-0.52%) |
Aug 30, 2021 | 263.00 | 266.18 | 260.11 | 264.98 | 1,365,431 | +2.60(+0.99%) |
Aug 27, 2021 | 261.08 | 265.26 | 260.10 | 262.38 | 1,174,408 | +0.21(+0.08%) |
Aug 26, 2021 | 255.55 | 264.41 | 255.40 | 262.17 | 1,529,420 | +1.49(+0.57%) |
Aug 25, 2021 | 254.25 | 262.96 | 253.33 | 260.68 | 2,640,458 | +13.13(+5.30%) |
Aug 24, 2021 | 240.00 | 248.08 | 238.97 | 247.55 | 2,040,735 | +11.87(+5.04%) |
Aug 23, 2021 | 231.25 | 236.75 | 231.20 | 235.68 | 1,425,885 | +4.71(+2.04%) |
Aug 20, 2021 | 230.92 | 234.32 | 230.71 | 230.97 | 1,497,577 | +0.06(+0.03%) |
Aug 19, 2021 | 228.30 | 232.23 | 226.92 | 230.91 | 915,578 | +1.98(+0.86%) |
Aug 18, 2021 | 231.45 | 233.30 | 228.13 | 228.93 | 735,115 | -1.70(-0.74%) |
Aug 17, 2021 | 230.60 | 232.00 | 226.06 | 230.63 | 917,307 | -1.19(-0.51%) |
Aug 16, 2021 | 235.19 | 237.12 | 229.15 | 231.82 | 1,197,715 | -4.02(-1.70%) |
Aug 13, 2021 | 236.36 | 239.61 | 234.12 | 235.84 | 804,004 | -0.30(-0.13%) |
Aug 12, 2021 | 234.00 | 239.89 | 233.00 | 236.14 | 1,273,343 | +1.65(+0.70%) |
Aug 11, 2021 | 234.64 | 237.70 | 231.06 | 234.49 | 1,227,905 | +1.79(+0.77%) |
Aug 10, 2021 | 241.68 | 244.13 | 232.45 | 232.70 | 1,293,747 | -8.65(-3.58%) |
Aug 09, 2021 | 240.00 | 242.98 | 238.48 | 241.35 | 790,680 | +1.24(+0.52%) |
Aug 06, 2021 | 249.76 | 251.25 | 238.95 | 240.11 | 1,920,764 | -12.27(-4.86%) |
Aug 05, 2021 | 247.00 | 253.72 | 245.50 | 252.38 | 2,091,684 | +5.00(+2.02%) |
Aug 04, 2021 | 242.90 | 247.75 | 242.00 | 247.38 | 1,137,915 | +4.81(+1.98%) |
Aug 03, 2021 | 245.58 | 247.99 | 239.51 | 242.57 | 1,225,838 | -3.01(-1.23%) |
Aug 02, 2021 | 248.00 | 248.38 | 240.81 | 245.58 | 1,258,079 | -2.21(-0.89%) |
Jul 30, 2021 | 245.78 | 250.93 | 244.40 | 247.79 | 904,924 | -0.39(-0.16%) |
Jul 29, 2021 | 251.21 | 252.23 | 247.78 | 248.18 | 966,807 | -2.32(-0.93%) |
Jul 28, 2021 | 249.09 | 253.22 | 247.59 | 250.50 | 910,101 | +2.20(+0.89%) |
Jul 27, 2021 | 253.00 | 255.44 | 244.36 | 248.30 | 1,700,035 | -4.70(-1.86%) |
Jul 26, 2021 | 256.80 | 256.93 | 251.50 | 253.00 | 1,601,770 | -4.91(-1.90%) |
Jul 23, 2021 | 250.18 | 261.00 | 248.95 | 257.91 | 1,861,550 | +8.20(+3.28%) |
Jul 22, 2021 | 248.37 | 250.85 | 246.37 | 249.71 | 1,379,474 | +2.46(+0.99%) |
Jul 21, 2021 | 245.00 | 248.07 | 242.61 | 247.25 | 862,581 | +0.91(+0.37%) |
Jul 20, 2021 | 244.89 | 249.70 | 240.53 | 246.34 | 1,471,781 | +4.99(+2.07%) |
Jul 19, 2021 | 232.30 | 241.85 | 230.50 | 241.35 | 1,284,345 | +5.68(+2.41%) |
Jul 16, 2021 | 239.52 | 240.77 | 235.47 | 235.67 | 951,577 | -1.91(-0.80%) |
Jul 15, 2021 | 242.94 | 244.56 | 235.02 | 237.58 | 1,378,560 | -4.52(-1.87%) |
Jul 14, 2021 | 250.00 | 251.31 | 241.97 | 242.10 | 1,082,836 | -6.99(-2.81%) |
Jul 13, 2021 | 248.46 | 252.40 | 246.20 | 249.09 | 1,719,595 | +3.54(+1.44%) |
Jul 12, 2021 | 254.32 | 256.61 | 245.18 | 245.55 | 1,799,235 | -6.29(-2.50%) |
Jul 09, 2021 | 247.22 | 252.10 | 244.12 | 251.84 | 1,449,688 | +0.58(+0.23%) |
Jul 08, 2021 | 244.88 | 251.65 | 243.14 | 251.26 | 1,368,399 | +0.99(+0.40%) |
Jul 07, 2021 | 252.49 | 253.64 | 248.10 | 250.27 | 1,015,001 | +0.73(+0.29%) |
Jul 06, 2021 | 243.76 | 252.71 | 243.19 | 249.54 | 1,566,241 | +6.98(+2.88%) |
Jul 02, 2021 | 243.00 | 244.37 | 240.89 | 242.56 | 973,693 | +1.82(+0.76%) |