Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 400.03 | 403.62 | 397.21 | 397.93 | 294,093 | -1.82(-0.46%) |
Sep 29, 2021 | 407.75 | 408.89 | 399.25 | 399.75 | 243,338 | -4.67(-1.15%) |
Sep 28, 2021 | 410.55 | 411.90 | 404.27 | 404.42 | 228,438 | -11.94(-2.87%) |
Sep 27, 2021 | 416.10 | 418.07 | 411.97 | 416.36 | 190,378 | -2.95(-0.70%) |
Sep 24, 2021 | 421.82 | 422.82 | 417.59 | 419.31 | 175,746 | -4.04(-0.95%) |
Sep 23, 2021 | 419.78 | 427.26 | 418.54 | 423.35 | 163,820 | +5.39(+1.29%) |
Sep 22, 2021 | 421.05 | 421.57 | 416.87 | 417.96 | 347,424 | -1.86(-0.44%) |
Sep 21, 2021 | 429.09 | 429.09 | 418.18 | 419.82 | 239,385 | -6.74(-1.58%) |
Sep 20, 2021 | 429.25 | 429.76 | 420.80 | 426.56 | 326,345 | -7.69(-1.77%) |
Sep 17, 2021 | 443.89 | 444.49 | 432.30 | 434.25 | 594,948 | -10.19(-2.29%) |
Sep 16, 2021 | 439.30 | 446.05 | 438.47 | 444.44 | 290,111 | +3.94(+0.89%) |
Sep 15, 2021 | 437.37 | 440.89 | 430.00 | 440.50 | 315,756 | +1.23(+0.28%) |
Sep 14, 2021 | 445.67 | 445.98 | 437.90 | 439.27 | 187,412 | -5.08(-1.14%) |
Sep 13, 2021 | 452.96 | 452.96 | 442.67 | 444.35 | 160,423 | -7.03(-1.56%) |
Sep 10, 2021 | 464.24 | 465.77 | 451.16 | 451.38 | 177,992 | -10.21(-2.21%) |
Sep 09, 2021 | 463.08 | 465.07 | 461.01 | 461.59 | 162,416 | -1.05(-0.23%) |
Sep 08, 2021 | 462.06 | 464.05 | 459.06 | 462.64 | 193,052 | +0.35(+0.08%) |
Sep 07, 2021 | 466.59 | 466.90 | 460.73 | 462.29 | 150,603 | -4.94(-1.06%) |
Sep 03, 2021 | 470.00 | 472.11 | 466.38 | 467.23 | 143,937 | -4.74(-1.00%) |
Sep 02, 2021 | 472.14 | 473.44 | 468.32 | 471.97 | 190,327 | +2.99(+0.64%) |
Sep 01, 2021 | 462.83 | 472.61 | 462.83 | 468.98 | 288,983 | +9.24(+2.01%) |
Aug 31, 2021 | 454.55 | 460.79 | 452.61 | 459.74 | 292,154 | +4.60(+1.01%) |
Aug 30, 2021 | 459.00 | 462.12 | 454.08 | 455.14 | 166,353 | -4.36(-0.95%) |
Aug 27, 2021 | 451.54 | 464.76 | 451.54 | 459.50 | 237,575 | +8.95(+1.99%) |
Aug 26, 2021 | 458.15 | 459.00 | 447.48 | 450.55 | 203,985 | -7.60(-1.66%) |
Aug 25, 2021 | 455.00 | 459.98 | 447.43 | 458.15 | 249,614 | +3.87(+0.85%) |
Aug 24, 2021 | 449.50 | 457.50 | 449.00 | 454.28 | 196,546 | +5.85(+1.30%) |
Aug 23, 2021 | 442.00 | 450.29 | 439.07 | 448.43 | 257,521 | +6.05(+1.37%) |
Aug 20, 2021 | 447.99 | 448.54 | 440.54 | 442.38 | 216,849 | -4.78(-1.07%) |
Aug 19, 2021 | 446.56 | 454.77 | 446.56 | 447.16 | 241,153 | -2.88(-0.64%) |
Aug 18, 2021 | 459.69 | 461.95 | 449.60 | 450.04 | 274,544 | -7.29(-1.59%) |
Aug 17, 2021 | 446.31 | 457.83 | 443.70 | 457.33 | 307,982 | +9.21(+2.06%) |
Aug 16, 2021 | 450.00 | 450.00 | 442.99 | 448.12 | 307,534 | -3.53(-0.78%) |
Aug 13, 2021 | 453.79 | 455.50 | 445.13 | 451.65 | 373,250 | -2.57(-0.57%) |
Aug 12, 2021 | 458.58 | 459.04 | 450.62 | 454.22 | 388,450 | -5.82(-1.27%) |
Aug 11, 2021 | 460.41 | 468.42 | 454.27 | 460.04 | 250,538 | +0.52(+0.11%) |
Aug 10, 2021 | 474.11 | 477.06 | 455.71 | 459.52 | 427,691 | -10.38(-2.21%) |
Aug 09, 2021 | 476.97 | 484.13 | 469.15 | 469.90 | 254,812 | -7.71(-1.61%) |
Aug 06, 2021 | 486.11 | 489.81 | 473.56 | 477.61 | 322,499 | -9.39(-1.93%) |
Aug 05, 2021 | 501.00 | 504.33 | 485.43 | 487.00 | 409,607 | -14.31(-2.85%) |
Aug 04, 2021 | 518.87 | 528.19 | 496.35 | 501.31 | 613,566 | -12.30(-2.39%) |
Aug 03, 2021 | 527.36 | 529.64 | 501.72 | 513.61 | 612,739 | -12.44(-2.36%) |
Aug 02, 2021 | 526.15 | 534.33 | 525.29 | 526.05 | 199,457 | +2.14(+0.41%) |
Jul 30, 2021 | 522.64 | 529.08 | 522.64 | 523.91 | 154,283 | -3.87(-0.73%) |
Jul 29, 2021 | 528.34 | 536.18 | 525.75 | 527.78 | 233,522 | +0.32(+0.06%) |
Jul 28, 2021 | 531.10 | 536.99 | 525.53 | 527.46 | 149,934 | -2.33(-0.44%) |
Jul 27, 2021 | 541.43 | 541.86 | 526.49 | 529.79 | 227,109 | -10.15(-1.88%) |
Jul 26, 2021 | 539.99 | 547.44 | 535.84 | 539.94 | 183,223 | -12.94(-2.34%) |
Jul 23, 2021 | 551.57 | 553.97 | 545.79 | 552.88 | 153,468 | +2.64(+0.48%) |
Jul 22, 2021 | 542.69 | 551.09 | 542.69 | 550.24 | 160,684 | +9.41(+1.74%) |
Jul 21, 2021 | 531.96 | 542.69 | 530.97 | 540.83 | 162,402 | +7.53(+1.41%) |
Jul 20, 2021 | 525.41 | 538.11 | 523.88 | 533.30 | 184,740 | +11.42(+2.19%) |
Jul 19, 2021 | 517.10 | 526.96 | 516.40 | 521.88 | 134,690 | -2.05(-0.39%) |
Jul 16, 2021 | 522.39 | 530.01 | 522.39 | 523.93 | 113,437 | +4.60(+0.89%) |
Jul 15, 2021 | 521.27 | 522.20 | 514.26 | 519.33 | 155,789 | -2.29(-0.44%) |
Jul 14, 2021 | 521.00 | 523.88 | 518.60 | 521.62 | 165,230 | +4.63(+0.90%) |
Jul 13, 2021 | 515.00 | 524.63 | 512.07 | 516.99 | 102,721 | -0.71(-0.14%) |
Jul 12, 2021 | 523.66 | 526.22 | 513.19 | 517.70 | 150,205 | -6.35(-1.21%) |
Jul 09, 2021 | 515.60 | 526.53 | 512.44 | 524.05 | 115,144 | +8.98(+1.74%) |
Jul 08, 2021 | 517.61 | 524.54 | 512.51 | 515.07 | 222,743 | -6.30(-1.21%) |
Jul 07, 2021 | 520.00 | 523.79 | 511.48 | 521.37 | 150,677 | +4.66(+0.90%) |
Jul 06, 2021 | 511.03 | 519.15 | 507.78 | 516.71 | 167,044 | +8.90(+1.75%) |
Jul 02, 2021 | 502.04 | 509.64 | 501.17 | 507.81 | 109,529 | +7.49(+1.50%) |