Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 390.04 | 392.10 | 380.78 | 380.82 | 282,595 | -8.41(-2.16%) |
Sep 29, 2021 | 392.72 | 394.45 | 388.93 | 389.23 | 157,649 | -0.96(-0.25%) |
Sep 28, 2021 | 394.47 | 396.99 | 389.78 | 390.19 | 237,962 | -5.32(-1.34%) |
Sep 27, 2021 | 393.04 | 400.31 | 392.19 | 395.50 | 229,459 | +2.78(+0.71%) |
Sep 24, 2021 | 389.90 | 394.07 | 389.90 | 392.72 | 143,516 | +1.90(+0.49%) |
Sep 23, 2021 | 391.07 | 393.75 | 389.83 | 390.82 | 160,492 | +1.17(+0.30%) |
Sep 22, 2021 | 391.15 | 392.54 | 388.72 | 389.65 | 174,149 | +0.88(+0.23%) |
Sep 21, 2021 | 392.07 | 393.97 | 388.47 | 388.77 | 202,793 | -2.82(-0.72%) |
Sep 20, 2021 | 384.88 | 392.27 | 383.84 | 391.59 | 283,897 | +1.65(+0.42%) |
Sep 17, 2021 | 393.86 | 394.40 | 389.49 | 389.94 | 491,139 | -6.38(-1.61%) |
Sep 16, 2021 | 399.60 | 399.91 | 395.70 | 396.32 | 239,797 | -2.97(-0.74%) |
Sep 15, 2021 | 396.84 | 401.92 | 395.20 | 399.28 | 292,877 | +2.17(+0.55%) |
Sep 14, 2021 | 402.50 | 402.50 | 395.19 | 397.11 | 377,362 | -3.25(-0.81%) |
Sep 13, 2021 | 404.72 | 404.77 | 395.38 | 400.37 | 304,949 | -1.93(-0.48%) |
Sep 10, 2021 | 404.83 | 405.71 | 401.74 | 402.30 | 224,697 | -1.27(-0.31%) |
Sep 09, 2021 | 405.49 | 407.63 | 402.67 | 403.56 | 284,769 | -1.56(-0.39%) |
Sep 08, 2021 | 406.82 | 408.77 | 401.29 | 405.12 | 369,120 | -3.20(-0.78%) |
Sep 07, 2021 | 416.12 | 416.12 | 408.27 | 408.32 | 327,998 | -7.94(-1.91%) |
Sep 03, 2021 | 420.29 | 420.38 | 415.54 | 416.27 | 234,190 | -5.57(-1.32%) |
Sep 02, 2021 | 417.82 | 422.47 | 417.56 | 421.84 | 278,124 | +5.98(+1.44%) |
Sep 01, 2021 | 420.48 | 420.48 | 411.43 | 415.86 | 315,886 | -4.33(-1.03%) |
Aug 31, 2021 | 421.04 | 423.37 | 418.23 | 420.19 | 410,552 | -0.87(-0.21%) |
Aug 30, 2021 | 419.05 | 424.86 | 418.83 | 421.06 | 166,549 | +2.39(+0.57%) |
Aug 27, 2021 | 418.02 | 420.31 | 417.38 | 418.67 | 144,343 | +3.22(+0.77%) |
Aug 26, 2021 | 421.24 | 421.24 | 414.97 | 415.45 | 347,471 | -6.79(-1.61%) |
Aug 25, 2021 | 417.50 | 423.22 | 417.37 | 422.25 | 187,479 | +4.68(+1.12%) |
Aug 24, 2021 | 419.78 | 422.15 | 417.34 | 417.56 | 206,404 | -1.32(-0.31%) |
Aug 23, 2021 | 419.91 | 422.29 | 418.21 | 418.88 | 241,676 | +1.32(+0.32%) |
Aug 20, 2021 | 418.28 | 421.90 | 417.36 | 417.56 | 544,925 | +1.29(+0.31%) |
Aug 19, 2021 | 411.24 | 418.90 | 410.17 | 416.28 | 198,168 | +1.26(+0.30%) |
Aug 18, 2021 | 419.87 | 423.60 | 414.55 | 415.02 | 246,432 | -7.34(-1.74%) |
Aug 17, 2021 | 423.91 | 424.59 | 419.40 | 422.36 | 223,176 | -4.01(-0.94%) |
Aug 16, 2021 | 422.65 | 429.05 | 420.76 | 426.37 | 187,483 | +1.35(+0.32%) |
Aug 13, 2021 | 424.54 | 427.49 | 423.74 | 425.02 | 171,895 | +0.60(+0.14%) |
Aug 12, 2021 | 432.88 | 432.88 | 424.27 | 424.43 | 219,894 | -7.09(-1.64%) |
Aug 11, 2021 | 429.48 | 432.88 | 427.96 | 431.52 | 215,857 | +2.57(+0.60%) |
Aug 10, 2021 | 425.52 | 431.50 | 423.73 | 428.95 | 188,473 | +4.85(+1.14%) |
Aug 09, 2021 | 423.36 | 424.60 | 421.79 | 424.10 | 171,029 | -0.93(-0.22%) |
Aug 06, 2021 | 426.50 | 427.93 | 421.52 | 425.02 | 202,612 | +1.02(+0.24%) |
Aug 05, 2021 | 427.12 | 428.91 | 422.83 | 424.01 | 317,077 | -0.09(-0.02%) |
Aug 04, 2021 | 428.47 | 429.54 | 422.22 | 424.10 | 267,129 | -6.37(-1.48%) |
Aug 03, 2021 | 428.86 | 432.35 | 424.13 | 430.47 | 319,779 | +5.59(+1.32%) |
Aug 02, 2021 | 424.60 | 428.73 | 423.60 | 424.88 | 302,161 | -4.27(-0.99%) |
Jul 30, 2021 | 416.70 | 437.47 | 416.70 | 429.14 | 524,913 | -16.07(-3.61%) |
Jul 29, 2021 | 440.98 | 445.72 | 438.98 | 445.21 | 297,502 | +6.90(+1.57%) |
Jul 28, 2021 | 440.19 | 441.86 | 432.87 | 438.31 | 199,862 | -2.03(-0.46%) |
Jul 27, 2021 | 440.25 | 442.85 | 436.27 | 440.34 | 176,927 | -0.52(-0.12%) |
Jul 26, 2021 | 441.07 | 442.23 | 437.40 | 440.86 | 233,316 | -1.87(-0.42%) |
Jul 23, 2021 | 442.24 | 443.38 | 438.10 | 442.73 | 153,726 | +4.08(+0.93%) |
Jul 22, 2021 | 441.96 | 443.95 | 437.59 | 438.65 | 122,954 | -3.19(-0.72%) |
Jul 21, 2021 | 445.16 | 448.07 | 440.20 | 441.84 | 196,511 | -1.74(-0.39%) |
Jul 20, 2021 | 436.19 | 444.26 | 436.19 | 443.57 | 187,193 | +9.66(+2.23%) |
Jul 19, 2021 | 433.77 | 435.43 | 430.44 | 433.91 | 221,461 | -3.54(-0.81%) |
Jul 16, 2021 | 443.29 | 443.79 | 436.60 | 437.45 | 180,317 | -4.36(-0.99%) |
Jul 15, 2021 | 439.01 | 444.99 | 439.01 | 441.82 | 220,512 | +0.50(+0.11%) |
Jul 14, 2021 | 441.67 | 443.26 | 437.84 | 441.32 | 207,732 | +1.94(+0.44%) |
Jul 13, 2021 | 441.50 | 443.29 | 437.65 | 439.38 | 209,907 | -2.43(-0.55%) |
Jul 12, 2021 | 437.87 | 442.46 | 437.14 | 441.81 | 149,555 | +0.84(+0.19%) |
Jul 09, 2021 | 439.94 | 441.97 | 437.73 | 440.97 | 160,493 | +6.88(+1.59%) |
Jul 08, 2021 | 438.43 | 440.30 | 432.20 | 434.09 | 197,030 | -8.98(-2.03%) |
Jul 07, 2021 | 430.01 | 443.49 | 430.01 | 443.06 | 222,210 | +11.23(+2.60%) |
Jul 06, 2021 | 434.12 | 436.03 | 423.55 | 431.84 | 318,058 | +0.64(+0.15%) |
Jul 02, 2021 | 429.22 | 433.57 | 427.74 | 431.20 | 194,812 | +1.81(+0.42%) |