Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 419.82 | 423.22 | 415.44 | 415.47 | 1,280,968 | -1.69(-0.41%) |
Sep 29, 2021 | 419.49 | 421.50 | 414.92 | 417.16 | 1,171,317 | +0.50(+0.12%) |
Sep 28, 2021 | 428.94 | 432.21 | 410.72 | 416.67 | 1,984,222 | -18.79(-4.32%) |
Sep 27, 2021 | 441.40 | 441.58 | 431.74 | 435.46 | 798,639 | -7.58(-1.71%) |
Sep 24, 2021 | 439.93 | 443.10 | 439.19 | 443.04 | 565,260 | +1.38(+0.31%) |
Sep 23, 2021 | 438.38 | 445.31 | 438.14 | 441.66 | 1,117,112 | +5.90(+1.35%) |
Sep 22, 2021 | 439.03 | 439.03 | 431.67 | 435.76 | 1,128,785 | +0.43(+0.10%) |
Sep 21, 2021 | 437.23 | 438.07 | 433.83 | 435.33 | 760,783 | +0.32(+0.07%) |
Sep 20, 2021 | 430.84 | 435.68 | 429.56 | 435.01 | 1,112,875 | -1.52(-0.35%) |
Sep 17, 2021 | 442.13 | 443.75 | 435.18 | 436.52 | 1,516,334 | -7.46(-1.68%) |
Sep 16, 2021 | 441.82 | 444.97 | 441.34 | 443.99 | 1,145,442 | +1.86(+0.42%) |
Sep 15, 2021 | 443.93 | 443.93 | 438.62 | 442.13 | 912,167 | +0.55(+0.12%) |
Sep 14, 2021 | 439.71 | 445.06 | 439.34 | 441.58 | 819,869 | +2.12(+0.48%) |
Sep 13, 2021 | 443.77 | 446.47 | 433.99 | 439.46 | 1,396,585 | -0.80(-0.18%) |
Sep 10, 2021 | 442.19 | 444.94 | 439.34 | 440.26 | 995,649 | -1.12(-0.25%) |
Sep 09, 2021 | 443.96 | 446.51 | 440.11 | 441.38 | 1,103,415 | +0.76(+0.17%) |
Sep 08, 2021 | 437.60 | 441.88 | 435.70 | 440.62 | 1,033,705 | +3.80(+0.87%) |
Sep 07, 2021 | 441.76 | 442.27 | 433.22 | 436.82 | 986,039 | -5.24(-1.19%) |
Sep 03, 2021 | 439.52 | 444.09 | 437.75 | 442.06 | 1,019,964 | +2.62(+0.60%) |
Sep 02, 2021 | 441.53 | 443.55 | 436.20 | 439.44 | 897,625 | +0.76(+0.17%) |
Sep 01, 2021 | 435.48 | 440.49 | 432.25 | 438.68 | 983,140 | +4.69(+1.08%) |
Aug 31, 2021 | 434.58 | 436.73 | 433.06 | 433.98 | 1,016,907 | -0.24(-0.06%) |
Aug 30, 2021 | 430.67 | 436.37 | 428.29 | 434.23 | 929,394 | +5.64(+1.32%) |
Aug 27, 2021 | 429.31 | 431.05 | 426.41 | 428.58 | 857,422 | +1.11(+0.26%) |
Aug 26, 2021 | 429.36 | 429.36 | 424.15 | 427.47 | 555,872 | -0.67(-0.16%) |
Aug 25, 2021 | 427.44 | 428.55 | 423.75 | 428.14 | 585,779 | +1.00(+0.23%) |
Aug 24, 2021 | 430.12 | 430.94 | 426.56 | 427.15 | 875,176 | -1.39(-0.32%) |
Aug 23, 2021 | 429.45 | 431.82 | 426.44 | 428.53 | 895,362 | +1.46(+0.34%) |
Aug 20, 2021 | 423.31 | 428.75 | 421.54 | 427.07 | 1,887,025 | +3.49(+0.82%) |
Aug 19, 2021 | 414.76 | 424.79 | 412.69 | 423.57 | 1,623,775 | +3.85(+0.92%) |
Aug 18, 2021 | 434.37 | 434.37 | 419.49 | 419.73 | 1,736,191 | -13.84(-3.19%) |
Aug 17, 2021 | 433.69 | 434.61 | 430.83 | 433.57 | 973,271 | -1.88(-0.43%) |
Aug 16, 2021 | 430.30 | 435.63 | 427.98 | 435.45 | 1,113,460 | +4.26(+0.99%) |
Aug 13, 2021 | 427.54 | 431.50 | 426.04 | 431.19 | 1,047,160 | +4.87(+1.14%) |
Aug 12, 2021 | 425.47 | 426.59 | 422.11 | 426.32 | 945,680 | +3.07(+0.73%) |
Aug 11, 2021 | 425.15 | 426.75 | 420.80 | 423.24 | 1,061,049 | -0.87(-0.20%) |
Aug 10, 2021 | 428.29 | 428.29 | 422.94 | 424.11 | 901,137 | -1.58(-0.37%) |
Aug 09, 2021 | 430.44 | 431.44 | 424.11 | 425.69 | 1,268,844 | -5.34(-1.24%) |
Aug 06, 2021 | 430.49 | 431.82 | 426.87 | 431.03 | 1,168,051 | -0.14(-0.03%) |
Aug 05, 2021 | 430.58 | 433.23 | 426.39 | 431.17 | 1,425,097 | +2.17(+0.51%) |
Aug 04, 2021 | 425.63 | 434.02 | 423.96 | 429.00 | 2,336,504 | +3.37(+0.79%) |
Aug 03, 2021 | 423.78 | 425.66 | 418.25 | 425.63 | 1,685,561 | +1.76(+0.41%) |
Aug 02, 2021 | 420.31 | 425.74 | 418.31 | 423.88 | 2,017,032 | +5.40(+1.29%) |
Jul 30, 2021 | 413.92 | 419.66 | 412.43 | 418.48 | 1,610,431 | +5.03(+1.22%) |
Jul 29, 2021 | 409.77 | 417.71 | 406.06 | 413.45 | 1,878,127 | +11.69(+2.91%) |
Jul 28, 2021 | 405.28 | 406.49 | 399.51 | 401.76 | 1,510,336 | -1.17(-0.29%) |
Jul 27, 2021 | 402.55 | 405.51 | 398.18 | 402.93 | 1,873,415 | -0.59(-0.15%) |
Jul 26, 2021 | 406.69 | 408.88 | 398.75 | 403.52 | 1,195,529 | -4.98(-1.22%) |
Jul 23, 2021 | 410.65 | 412.60 | 407.80 | 408.50 | 1,019,140 | -0.10(-0.02%) |
Jul 22, 2021 | 408.88 | 409.46 | 406.05 | 408.60 | 842,145 | +1.50(+0.37%) |
Jul 21, 2021 | 408.16 | 410.57 | 406.71 | 407.10 | 1,009,600 | +0.66(+0.16%) |
Jul 20, 2021 | 400.69 | 409.36 | 399.00 | 406.43 | 945,277 | +7.06(+1.77%) |
Jul 19, 2021 | 401.41 | 405.05 | 396.40 | 399.38 | 1,256,615 | -5.14(-1.27%) |
Jul 16, 2021 | 403.24 | 405.34 | 401.80 | 404.52 | 927,918 | +2.83(+0.70%) |
Jul 15, 2021 | 399.35 | 403.13 | 399.35 | 401.69 | 878,513 | +0.92(+0.23%) |
Jul 14, 2021 | 399.23 | 400.99 | 397.83 | 400.77 | 830,761 | +1.59(+0.40%) |
Jul 13, 2021 | 400.98 | 402.98 | 398.28 | 399.18 | 1,171,101 | -2.73(-0.68%) |
Jul 12, 2021 | 406.45 | 407.75 | 399.20 | 401.92 | 1,620,431 | -2.86(-0.71%) |
Jul 09, 2021 | 407.38 | 409.46 | 400.96 | 404.77 | 1,572,435 | -2.32(-0.57%) |
Jul 08, 2021 | 404.95 | 407.82 | 404.83 | 407.10 | 1,452,810 | -2.05(-0.50%) |
Jul 07, 2021 | 406.95 | 409.93 | 404.44 | 409.15 | 731,574 | +3.41(+0.84%) |
Jul 06, 2021 | 405.09 | 406.70 | 400.37 | 405.74 | 1,195,132 | +1.01(+0.25%) |
Jul 02, 2021 | 403.28 | 405.29 | 401.90 | 404.73 | 895,593 | +2.37(+0.59%) |