Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 434.61 | 436.28 | 430.47 | 430.52 | 1,917,115 | -2.34(-0.54%) |
Sep 29, 2021 | 431.02 | 436.89 | 430.09 | 432.86 | 2,005,860 | +4.25(+0.99%) |
Sep 28, 2021 | 437.98 | 438.33 | 426.99 | 428.60 | 2,746,490 | -12.66(-2.87%) |
Sep 27, 2021 | 446.04 | 450.77 | 438.08 | 441.26 | 2,636,191 | -6.89(-1.54%) |
Sep 24, 2021 | 436.87 | 449.08 | 435.93 | 448.15 | 3,500,466 | +14.34(+3.31%) |
Sep 23, 2021 | 433.35 | 436.46 | 432.20 | 433.81 | 2,147,190 | +0.21(+0.05%) |
Sep 22, 2021 | 435.64 | 436.27 | 430.99 | 433.60 | 1,440,903 | +0.43(+0.10%) |
Sep 21, 2021 | 432.23 | 437.69 | 431.30 | 433.16 | 1,598,088 | +0.93(+0.22%) |
Sep 20, 2021 | 437.49 | 441.63 | 427.90 | 432.23 | 2,714,965 | -8.02(-1.82%) |
Sep 17, 2021 | 442.27 | 443.43 | 437.87 | 440.25 | 3,560,635 | -3.64(-0.82%) |
Sep 16, 2021 | 441.48 | 444.33 | 437.44 | 443.89 | 1,646,570 | +2.47(+0.56%) |
Sep 15, 2021 | 439.04 | 442.88 | 437.02 | 441.42 | 1,847,417 | +2.22(+0.51%) |
Sep 14, 2021 | 441.63 | 442.83 | 438.25 | 439.20 | 1,444,164 | -1.38(-0.31%) |
Sep 13, 2021 | 447.49 | 448.61 | 439.00 | 440.58 | 1,752,569 | -5.09(-1.14%) |
Sep 10, 2021 | 447.59 | 448.77 | 443.79 | 445.67 | 1,385,750 | -0.55(-0.12%) |
Sep 09, 2021 | 447.75 | 450.08 | 445.74 | 446.21 | 1,459,439 | +0.03(+0.01%) |
Sep 08, 2021 | 439.87 | 446.31 | 438.88 | 446.18 | 1,431,440 | +5.84(+1.33%) |
Sep 07, 2021 | 443.12 | 443.79 | 438.45 | 440.34 | 1,527,442 | -2.83(-0.64%) |
Sep 03, 2021 | 439.76 | 444.17 | 439.76 | 443.17 | 1,360,836 | +1.51(+0.34%) |
Sep 02, 2021 | 440.17 | 442.10 | 439.18 | 441.65 | 1,518,671 | +4.26(+0.97%) |
Sep 01, 2021 | 436.39 | 437.54 | 432.92 | 437.39 | 1,382,902 | +0.99(+0.23%) |
Aug 31, 2021 | 437.02 | 437.73 | 433.48 | 436.40 | 1,772,987 | -0.42(-0.10%) |
Aug 30, 2021 | 432.14 | 437.46 | 431.56 | 436.82 | 1,279,415 | +5.36(+1.24%) |
Aug 27, 2021 | 430.48 | 432.69 | 428.08 | 431.47 | 1,367,737 | +0.99(+0.23%) |
Aug 26, 2021 | 432.32 | 433.52 | 427.98 | 430.48 | 1,480,590 | -1.84(-0.43%) |
Aug 25, 2021 | 431.94 | 433.84 | 428.57 | 432.32 | 1,586,668 | -0.54(-0.12%) |
Aug 24, 2021 | 436.17 | 436.31 | 431.43 | 432.86 | 1,608,036 | -3.01(-0.69%) |
Aug 23, 2021 | 438.11 | 439.82 | 435.54 | 435.87 | 1,915,846 | -3.89(-0.88%) |
Aug 20, 2021 | 436.40 | 441.32 | 434.65 | 439.75 | 1,994,792 | +4.53(+1.04%) |
Aug 19, 2021 | 424.39 | 436.41 | 422.82 | 435.22 | 2,039,003 | +7.71(+1.80%) |
Aug 18, 2021 | 432.06 | 436.16 | 427.21 | 427.51 | 2,118,197 | -5.87(-1.36%) |
Aug 17, 2021 | 433.88 | 434.76 | 430.86 | 433.38 | 2,018,821 | -0.57(-0.13%) |
Aug 16, 2021 | 429.14 | 434.20 | 428.32 | 433.96 | 1,582,044 | +4.91(+1.14%) |
Aug 13, 2021 | 427.10 | 429.57 | 425.91 | 429.05 | 1,366,527 | +2.36(+0.55%) |
Aug 12, 2021 | 424.44 | 427.91 | 423.72 | 426.70 | 1,299,444 | +1.02(+0.24%) |
Aug 11, 2021 | 426.83 | 429.23 | 423.29 | 425.68 | 2,366,743 | +1.22(+0.29%) |
Aug 10, 2021 | 422.19 | 425.20 | 422.19 | 424.46 | 1,975,963 | +2.45(+0.58%) |
Aug 09, 2021 | 422.18 | 424.22 | 420.90 | 422.01 | 1,537,044 | +0.80(+0.19%) |
Aug 06, 2021 | 424.18 | 424.88 | 420.51 | 421.21 | 1,868,129 | -3.41(-0.80%) |
Aug 05, 2021 | 419.40 | 424.91 | 418.43 | 424.62 | 1,817,783 | +7.81(+1.87%) |
Aug 04, 2021 | 417.73 | 419.63 | 414.75 | 416.81 | 1,336,080 | -0.03(-0.01%) |
Aug 03, 2021 | 411.90 | 418.50 | 411.14 | 416.84 | 1,511,279 | +5.89(+1.43%) |
Aug 02, 2021 | 412.57 | 412.66 | 407.65 | 410.95 | 1,426,873 | -0.77(-0.19%) |
Jul 30, 2021 | 408.13 | 413.42 | 408.09 | 411.71 | 2,383,942 | +4.15(+1.02%) |
Jul 29, 2021 | 404.01 | 408.00 | 402.74 | 407.56 | 1,496,876 | +3.79(+0.94%) |
Jul 28, 2021 | 404.77 | 406.30 | 402.16 | 403.77 | 1,424,977 | -2.03(-0.50%) |
Jul 27, 2021 | 405.47 | 406.01 | 403.18 | 405.80 | 1,742,181 | +1.05(+0.26%) |
Jul 26, 2021 | 404.90 | 405.95 | 401.98 | 404.75 | 1,275,739 | -0.18(-0.04%) |
Jul 23, 2021 | 400.01 | 405.46 | 398.82 | 404.93 | 1,405,925 | +5.63(+1.41%) |
Jul 22, 2021 | 397.82 | 400.31 | 395.48 | 399.29 | 1,399,941 | +2.42(+0.61%) |
Jul 21, 2021 | 398.88 | 398.88 | 394.21 | 396.87 | 1,567,669 | -1.18(-0.30%) |
Jul 20, 2021 | 395.91 | 399.80 | 394.81 | 398.05 | 2,138,535 | +2.00(+0.50%) |
Jul 19, 2021 | 392.56 | 397.17 | 392.13 | 396.05 | 2,397,838 | +3.62(+0.92%) |
Jul 16, 2021 | 394.11 | 395.35 | 391.86 | 392.44 | 1,478,705 | -1.39(-0.35%) |
Jul 15, 2021 | 392.52 | 394.19 | 390.06 | 393.82 | 1,979,222 | +1.79(+0.46%) |
Jul 14, 2021 | 390.73 | 392.53 | 389.46 | 392.04 | 1,323,199 | +2.57(+0.66%) |
Jul 13, 2021 | 387.01 | 391.40 | 387.01 | 389.46 | 1,610,771 | -0.59(-0.15%) |
Jul 12, 2021 | 395.95 | 396.24 | 386.85 | 390.06 | 2,604,612 | -4.29(-1.09%) |
Jul 09, 2021 | 390.70 | 395.91 | 389.78 | 394.35 | 2,409,516 | +4.99(+1.28%) |
Jul 08, 2021 | 385.87 | 390.39 | 385.54 | 389.36 | 2,336,344 | +2.36(+0.61%) |
Jul 07, 2021 | 381.75 | 388.37 | 381.75 | 387.00 | 2,413,698 | +5.57(+1.46%) |
Jul 06, 2021 | 382.37 | 383.86 | 379.76 | 381.43 | 2,209,714 | -0.08(-0.02%) |
Jul 02, 2021 | 378.90 | 383.26 | 378.80 | 381.51 | 1,754,058 | +4.22(+1.12%) |