Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 439.54 | 442.41 | 435.12 | 435.24 | 1,548,341 | -0.18(-0.04%) |
Sep 29, 2021 | 443.38 | 444.68 | 434.57 | 435.42 | 2,314,045 | -6.98(-1.58%) |
Sep 28, 2021 | 451.71 | 454.33 | 442.39 | 442.39 | 1,859,309 | -18.01(-3.91%) |
Sep 27, 2021 | 456.59 | 462.21 | 453.88 | 460.40 | 457,534 | -1.12(-0.24%) |
Sep 24, 2021 | 458.55 | 462.51 | 457.82 | 461.53 | 406,988 | -0.53(-0.11%) |
Sep 23, 2021 | 458.14 | 463.52 | 456.50 | 462.06 | 823,938 | +6.08(+1.33%) |
Sep 22, 2021 | 450.23 | 457.03 | 448.58 | 455.98 | 448,007 | +9.27(+2.08%) |
Sep 21, 2021 | 448.73 | 450.06 | 442.65 | 446.71 | 757,887 | +1.31(+0.30%) |
Sep 20, 2021 | 446.96 | 448.70 | 438.83 | 445.40 | 1,069,672 | -11.31(-2.48%) |
Sep 17, 2021 | 462.88 | 462.88 | 454.64 | 456.70 | 830,652 | -7.40(-1.59%) |
Sep 16, 2021 | 459.87 | 465.65 | 457.96 | 464.10 | 566,618 | +0.89(+0.19%) |
Sep 15, 2021 | 460.93 | 463.23 | 457.02 | 463.22 | 1,290,633 | +2.65(+0.58%) |
Sep 14, 2021 | 461.73 | 464.06 | 458.46 | 460.57 | 883,860 | +0.02(+0.00%) |
Sep 13, 2021 | 460.77 | 461.50 | 454.32 | 460.55 | 970,117 | +4.37(+0.96%) |
Sep 10, 2021 | 456.30 | 463.11 | 456.14 | 456.18 | 1,013,254 | +3.59(+0.79%) |
Sep 09, 2021 | 450.69 | 455.26 | 450.42 | 452.58 | 1,342,191 | +1.59(+0.35%) |
Sep 08, 2021 | 454.75 | 455.22 | 447.06 | 451.00 | 1,056,598 | -5.85(-1.28%) |
Sep 07, 2021 | 458.77 | 458.79 | 454.14 | 456.85 | 561,595 | -1.69(-0.37%) |
Sep 03, 2021 | 455.20 | 460.31 | 454.19 | 458.53 | 464,309 | +3.41(+0.75%) |
Sep 02, 2021 | 455.58 | 456.53 | 453.36 | 455.12 | 513,940 | +1.69(+0.37%) |
Sep 01, 2021 | 458.20 | 458.66 | 453.43 | 453.43 | 558,972 | -2.48(-0.54%) |
Aug 31, 2021 | 460.08 | 460.69 | 452.36 | 455.91 | 721,605 | -3.67(-0.80%) |
Aug 30, 2021 | 460.54 | 464.03 | 457.94 | 459.58 | 861,946 | +0.92(+0.20%) |
Aug 27, 2021 | 450.33 | 459.21 | 449.70 | 458.67 | 823,107 | +8.59(+1.91%) |
Aug 26, 2021 | 449.13 | 451.83 | 446.40 | 450.08 | 781,564 | +0.42(+0.09%) |
Aug 25, 2021 | 448.03 | 452.98 | 447.77 | 449.66 | 778,491 | +3.40(+0.76%) |
Aug 24, 2021 | 447.55 | 448.91 | 445.49 | 446.26 | 569,311 | +0.00(+0.00%) |
Aug 23, 2021 | 438.55 | 446.86 | 438.55 | 446.26 | 746,662 | +12.22(+2.82%) |
Aug 20, 2021 | 431.96 | 434.81 | 428.87 | 434.04 | 615,623 | +3.23(+0.75%) |
Aug 19, 2021 | 424.63 | 433.17 | 421.33 | 430.81 | 744,744 | +3.51(+0.82%) |
Aug 18, 2021 | 432.43 | 435.07 | 426.74 | 427.30 | 643,358 | -5.73(-1.32%) |
Aug 17, 2021 | 437.91 | 437.91 | 428.98 | 433.03 | 633,488 | -8.55(-1.94%) |
Aug 16, 2021 | 441.55 | 442.72 | 437.88 | 441.58 | 391,601 | -1.65(-0.37%) |
Aug 13, 2021 | 439.45 | 443.29 | 439.07 | 443.23 | 362,886 | +2.77(+0.63%) |
Aug 12, 2021 | 443.78 | 443.78 | 436.81 | 440.46 | 524,207 | -4.78(-1.07%) |
Aug 11, 2021 | 447.99 | 448.61 | 440.01 | 445.24 | 443,931 | -1.53(-0.34%) |
Aug 10, 2021 | 452.69 | 453.47 | 443.51 | 446.77 | 1,239,616 | -5.25(-1.16%) |
Aug 09, 2021 | 455.39 | 455.65 | 450.11 | 452.02 | 364,890 | -1.54(-0.34%) |
Aug 06, 2021 | 453.15 | 455.83 | 452.37 | 453.56 | 422,099 | -2.27(-0.50%) |
Aug 05, 2021 | 457.94 | 459.02 | 453.24 | 455.83 | 486,197 | +0.08(+0.02%) |
Aug 04, 2021 | 452.03 | 457.94 | 451.36 | 455.75 | 556,672 | +4.60(+1.02%) |
Aug 03, 2021 | 448.74 | 451.15 | 443.49 | 451.15 | 605,564 | +3.47(+0.77%) |
Aug 02, 2021 | 449.19 | 453.29 | 446.64 | 447.69 | 980,432 | +2.76(+0.62%) |
Jul 30, 2021 | 437.32 | 445.83 | 437.32 | 444.93 | 794,381 | +3.61(+0.82%) |
Jul 29, 2021 | 434.14 | 442.67 | 433.97 | 441.32 | 788,585 | +8.82(+2.04%) |
Jul 28, 2021 | 427.09 | 434.31 | 425.04 | 432.49 | 783,787 | +6.95(+1.63%) |
Jul 27, 2021 | 432.26 | 432.26 | 416.55 | 425.54 | 858,723 | -7.96(-1.84%) |
Jul 26, 2021 | 431.69 | 434.46 | 430.62 | 433.50 | 383,997 | +0.14(+0.03%) |
Jul 23, 2021 | 433.18 | 433.79 | 428.01 | 433.36 | 449,263 | +2.20(+0.51%) |
Jul 22, 2021 | 431.55 | 433.53 | 427.97 | 431.16 | 405,650 | -2.56(-0.59%) |
Jul 21, 2021 | 422.40 | 433.93 | 422.40 | 433.72 | 698,169 | +12.92(+3.07%) |
Jul 20, 2021 | 417.14 | 423.99 | 411.91 | 420.80 | 1,095,745 | +5.66(+1.36%) |
Jul 19, 2021 | 409.88 | 415.82 | 407.54 | 415.14 | 1,392,907 | -0.42(-0.10%) |
Jul 16, 2021 | 426.12 | 428.27 | 414.57 | 415.56 | 880,252 | -9.23(-2.17%) |
Jul 15, 2021 | 432.34 | 432.76 | 421.57 | 424.79 | 909,517 | -9.64(-2.22%) |
Jul 14, 2021 | 439.43 | 443.16 | 433.19 | 434.43 | 772,392 | -2.01(-0.46%) |
Jul 13, 2021 | 436.37 | 438.34 | 434.13 | 436.45 | 726,475 | -1.75(-0.40%) |
Jul 12, 2021 | 434.50 | 438.20 | 432.84 | 438.20 | 1,385,865 | +5.55(+1.28%) |
Jul 09, 2021 | 427.11 | 433.46 | 424.03 | 432.65 | 627,464 | +6.94(+1.63%) |
Jul 08, 2021 | 422.16 | 427.74 | 418.93 | 425.71 | 684,616 | -5.54(-1.28%) |
Jul 07, 2021 | 440.63 | 440.67 | 429.43 | 431.25 | 646,409 | -6.63(-1.51%) |
Jul 06, 2021 | 439.82 | 441.24 | 432.30 | 437.88 | 685,310 | -0.75(-0.17%) |
Jul 02, 2021 | 438.68 | 439.69 | 435.20 | 438.63 | 625,409 | +2.66(+0.61%) |