Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 390.33 | 391.78 | 382.04 | 382.12 | 851,590 | -6.09(-1.57%) |
Sep 29, 2021 | 387.86 | 391.49 | 385.26 | 388.21 | 522,941 | +1.03(+0.27%) |
Sep 28, 2021 | 390.58 | 392.09 | 385.16 | 387.18 | 580,574 | -5.88(-1.50%) |
Sep 27, 2021 | 392.77 | 396.74 | 391.34 | 393.06 | 441,325 | +2.05(+0.52%) |
Sep 24, 2021 | 392.89 | 395.85 | 390.54 | 391.01 | 561,935 | -2.49(-0.63%) |
Sep 23, 2021 | 393.46 | 399.89 | 392.54 | 393.50 | 624,792 | +1.08(+0.27%) |
Sep 22, 2021 | 390.98 | 394.92 | 388.23 | 392.42 | 604,768 | -0.39(-0.10%) |
Sep 21, 2021 | 397.06 | 400.29 | 392.77 | 392.81 | 464,448 | -3.29(-0.83%) |
Sep 20, 2021 | 396.83 | 398.96 | 392.63 | 396.10 | 669,735 | -3.61(-0.90%) |
Sep 17, 2021 | 389.38 | 400.72 | 389.38 | 399.71 | 1,391,156 | +8.45(+2.16%) |
Sep 16, 2021 | 393.81 | 396.17 | 389.68 | 391.26 | 1,112,407 | -1.79(-0.46%) |
Sep 15, 2021 | 396.16 | 398.88 | 392.16 | 393.06 | 1,231,025 | -0.97(-0.25%) |
Sep 14, 2021 | 403.28 | 403.28 | 393.63 | 394.03 | 757,357 | -6.92(-1.73%) |
Sep 13, 2021 | 396.36 | 405.40 | 394.90 | 400.95 | 926,365 | +6.93(+1.76%) |
Sep 10, 2021 | 410.89 | 410.89 | 391.66 | 394.02 | 1,302,940 | -14.84(-3.63%) |
Sep 09, 2021 | 406.05 | 411.74 | 404.92 | 408.86 | 621,277 | +3.55(+0.88%) |
Sep 08, 2021 | 406.83 | 414.00 | 404.37 | 405.31 | 1,024,285 | -0.21(-0.05%) |
Sep 07, 2021 | 407.48 | 407.48 | 402.41 | 405.51 | 560,188 | -1.81(-0.45%) |
Sep 03, 2021 | 406.68 | 409.64 | 405.81 | 407.33 | 578,292 | -0.59(-0.14%) |
Sep 02, 2021 | 397.09 | 408.14 | 397.09 | 407.92 | 679,592 | +10.35(+2.60%) |
Sep 01, 2021 | 397.39 | 398.90 | 391.23 | 397.56 | 512,927 | +0.18(+0.04%) |
Aug 31, 2021 | 397.57 | 402.35 | 396.35 | 397.39 | 631,411 | -0.09(-0.02%) |
Aug 30, 2021 | 397.39 | 400.90 | 396.79 | 397.48 | 738,700 | -0.25(-0.06%) |
Aug 27, 2021 | 395.84 | 399.10 | 392.69 | 397.72 | 686,848 | +2.95(+0.75%) |
Aug 26, 2021 | 398.11 | 399.59 | 393.01 | 394.77 | 765,139 | -3.77(-0.95%) |
Aug 25, 2021 | 402.86 | 404.43 | 397.80 | 398.55 | 558,777 | -5.63(-1.39%) |
Aug 24, 2021 | 407.45 | 407.45 | 403.84 | 404.17 | 324,448 | -2.09(-0.51%) |
Aug 23, 2021 | 405.80 | 408.30 | 405.16 | 406.26 | 398,639 | +0.84(+0.21%) |
Aug 20, 2021 | 406.85 | 407.56 | 402.96 | 405.42 | 463,974 | -0.08(-0.02%) |
Aug 19, 2021 | 397.64 | 406.05 | 397.64 | 405.50 | 689,114 | +5.42(+1.35%) |
Aug 18, 2021 | 404.33 | 406.52 | 399.43 | 400.07 | 620,067 | -5.10(-1.26%) |
Aug 17, 2021 | 402.57 | 407.54 | 402.46 | 405.17 | 736,404 | +1.18(+0.29%) |
Aug 16, 2021 | 401.23 | 404.89 | 398.60 | 404.00 | 600,294 | +1.36(+0.34%) |
Aug 13, 2021 | 399.42 | 402.96 | 397.96 | 402.63 | 495,837 | +4.93(+1.24%) |
Aug 12, 2021 | 400.26 | 402.49 | 397.05 | 397.70 | 666,656 | -3.00(-0.75%) |
Aug 11, 2021 | 406.49 | 406.57 | 400.16 | 400.70 | 1,096,682 | -5.88(-1.45%) |
Aug 10, 2021 | 408.75 | 411.21 | 406.24 | 406.58 | 1,036,228 | -1.81(-0.44%) |
Aug 09, 2021 | 409.99 | 414.87 | 406.83 | 408.40 | 681,140 | -2.51(-0.61%) |
Aug 06, 2021 | 409.10 | 412.55 | 406.03 | 410.90 | 848,952 | +3.24(+0.80%) |
Aug 05, 2021 | 413.64 | 416.04 | 401.39 | 407.66 | 1,909,774 | -10.11(-2.42%) |
Aug 04, 2021 | 414.63 | 419.69 | 411.69 | 417.77 | 970,317 | +0.71(+0.17%) |
Aug 03, 2021 | 421.24 | 421.24 | 415.02 | 417.06 | 964,367 | -4.01(-0.95%) |
Aug 02, 2021 | 417.56 | 422.14 | 414.37 | 421.07 | 976,809 | +3.65(+0.87%) |
Jul 30, 2021 | 420.60 | 423.44 | 416.93 | 417.42 | 1,217,972 | -4.79(-1.14%) |
Jul 29, 2021 | 433.24 | 434.31 | 421.27 | 422.22 | 1,409,876 | -9.86(-2.28%) |
Jul 28, 2021 | 435.19 | 438.46 | 423.80 | 432.08 | 2,455,627 | -26.16(-5.71%) |
Jul 27, 2021 | 456.18 | 459.40 | 453.53 | 458.24 | 633,771 | +0.19(+0.04%) |
Jul 26, 2021 | 460.19 | 463.15 | 455.37 | 458.05 | 665,855 | -3.83(-0.83%) |
Jul 23, 2021 | 456.18 | 463.32 | 455.72 | 461.88 | 553,062 | +7.37(+1.62%) |
Jul 22, 2021 | 455.01 | 456.64 | 452.50 | 454.51 | 476,589 | +0.22(+0.05%) |
Jul 21, 2021 | 454.43 | 454.48 | 448.09 | 454.30 | 604,281 | +2.92(+0.65%) |
Jul 20, 2021 | 453.75 | 458.43 | 450.71 | 451.38 | 735,346 | -0.42(-0.09%) |
Jul 19, 2021 | 458.80 | 458.95 | 447.11 | 451.80 | 883,647 | -9.77(-2.12%) |
Jul 16, 2021 | 459.34 | 463.07 | 456.47 | 461.57 | 787,218 | +3.89(+0.85%) |
Jul 15, 2021 | 448.86 | 459.42 | 445.75 | 457.68 | 841,028 | +6.69(+1.48%) |
Jul 14, 2021 | 452.11 | 452.21 | 448.40 | 451.00 | 598,781 | -0.20(-0.04%) |
Jul 13, 2021 | 450.20 | 453.60 | 449.22 | 451.19 | 810,692 | +1.96(+0.44%) |
Jul 12, 2021 | 445.96 | 450.23 | 445.14 | 449.23 | 463,581 | +2.61(+0.58%) |
Jul 09, 2021 | 448.58 | 449.04 | 446.34 | 446.62 | 425,323 | +1.13(+0.25%) |
Jul 08, 2021 | 444.65 | 447.26 | 441.28 | 445.50 | 475,652 | -2.92(-0.65%) |
Jul 07, 2021 | 444.53 | 449.55 | 443.55 | 448.42 | 506,129 | +3.81(+0.86%) |
Jul 06, 2021 | 442.06 | 445.21 | 439.67 | 444.60 | 568,435 | +1.78(+0.40%) |
Jul 02, 2021 | 438.73 | 443.46 | 436.39 | 442.82 | 514,668 | +4.06(+0.92%) |