Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 413.28 | 417.33 | 405.11 | 405.61 | 914,966 | -6.00(-1.46%) |
Sep 29, 2021 | 413.00 | 416.37 | 409.92 | 411.61 | 749,724 | +1.41(+0.34%) |
Sep 28, 2021 | 418.04 | 418.42 | 408.85 | 410.20 | 1,163,040 | -15.38(-3.61%) |
Sep 27, 2021 | 430.03 | 431.11 | 418.54 | 425.58 | 860,114 | -7.24(-1.67%) |
Sep 24, 2021 | 431.28 | 436.95 | 427.10 | 432.82 | 811,949 | -0.38(-0.09%) |
Sep 23, 2021 | 436.06 | 436.67 | 431.28 | 433.20 | 1,050,866 | -1.39(-0.32%) |
Sep 22, 2021 | 436.69 | 436.69 | 431.38 | 434.59 | 1,023,377 | -0.17(-0.04%) |
Sep 21, 2021 | 441.38 | 442.54 | 434.63 | 434.76 | 767,485 | -3.24(-0.74%) |
Sep 20, 2021 | 440.67 | 449.99 | 433.00 | 438.00 | 920,360 | -9.01(-2.02%) |
Sep 17, 2021 | 445.00 | 453.92 | 443.50 | 447.01 | 1,750,057 | -2.91(-0.65%) |
Sep 16, 2021 | 450.00 | 451.92 | 445.10 | 449.92 | 697,714 | +0.04(+0.01%) |
Sep 15, 2021 | 449.58 | 452.20 | 447.22 | 449.88 | 1,076,336 | +1.03(+0.23%) |
Sep 14, 2021 | 453.48 | 455.89 | 447.40 | 448.85 | 688,446 | -3.98(-0.88%) |
Sep 13, 2021 | 460.81 | 461.08 | 447.15 | 452.83 | 827,053 | -5.38(-1.17%) |
Sep 10, 2021 | 461.54 | 465.59 | 457.78 | 458.21 | 445,120 | -1.04(-0.23%) |
Sep 09, 2021 | 464.24 | 469.87 | 458.92 | 459.25 | 487,969 | -3.76(-0.81%) |
Sep 08, 2021 | 460.69 | 466.19 | 457.39 | 463.01 | 527,323 | +1.36(+0.29%) |
Sep 07, 2021 | 465.70 | 465.83 | 452.21 | 461.65 | 709,834 | -5.33(-1.14%) |
Sep 03, 2021 | 466.03 | 471.10 | 465.00 | 466.98 | 517,929 | -2.56(-0.55%) |
Sep 02, 2021 | 465.15 | 470.83 | 464.75 | 469.54 | 527,269 | +6.52(+1.41%) |
Sep 01, 2021 | 456.55 | 470.34 | 455.07 | 463.02 | 620,849 | +5.86(+1.28%) |
Aug 31, 2021 | 459.35 | 459.35 | 448.68 | 457.16 | 1,189,915 | +0.16(+0.04%) |
Aug 30, 2021 | 463.50 | 464.00 | 454.05 | 457.00 | 1,230,349 | -7.58(-1.63%) |
Aug 27, 2021 | 471.71 | 477.16 | 463.90 | 464.58 | 839,764 | -6.28(-1.33%) |
Aug 26, 2021 | 484.38 | 486.10 | 465.54 | 470.86 | 729,792 | -16.61(-3.41%) |
Aug 25, 2021 | 479.67 | 488.57 | 476.35 | 487.47 | 480,976 | +7.80(+1.63%) |
Aug 24, 2021 | 473.70 | 481.30 | 471.00 | 479.67 | 1,409,745 | +1.34(+0.28%) |
Aug 23, 2021 | 489.10 | 492.29 | 476.67 | 478.33 | 1,113,027 | -8.38(-1.72%) |
Aug 20, 2021 | 486.51 | 489.75 | 475.87 | 486.71 | 1,106,956 | +16.35(+3.48%) |
Aug 19, 2021 | 480.93 | 482.63 | 457.84 | 470.36 | 2,239,002 | -40.25(-7.88%) |
Aug 18, 2021 | 522.31 | 524.99 | 510.31 | 510.61 | 490,242 | -12.28(-2.35%) |
Aug 17, 2021 | 522.57 | 525.00 | 517.59 | 522.89 | 366,457 | -1.95(-0.37%) |
Aug 16, 2021 | 519.15 | 526.00 | 516.01 | 524.84 | 506,627 | +7.52(+1.45%) |
Aug 13, 2021 | 510.61 | 519.34 | 509.42 | 517.32 | 400,318 | +6.71(+1.31%) |
Aug 12, 2021 | 503.50 | 511.11 | 501.61 | 510.61 | 348,389 | +7.84(+1.56%) |
Aug 11, 2021 | 509.23 | 511.43 | 501.29 | 502.77 | 452,995 | -3.61(-0.71%) |
Aug 10, 2021 | 506.88 | 511.43 | 504.64 | 506.38 | 546,333 | +0.23(+0.05%) |
Aug 09, 2021 | 495.69 | 508.57 | 493.56 | 506.15 | 487,209 | +8.91(+1.79%) |
Aug 06, 2021 | 491.07 | 505.00 | 490.95 | 497.24 | 831,792 | -18.44(-3.58%) |
Aug 05, 2021 | 504.59 | 515.82 | 504.59 | 515.68 | 665,009 | +11.08(+2.20%) |
Aug 04, 2021 | 497.29 | 506.15 | 496.49 | 504.60 | 898,137 | +6.18(+1.24%) |
Aug 03, 2021 | 493.56 | 499.64 | 492.52 | 498.42 | 598,736 | +5.43(+1.10%) |
Aug 02, 2021 | 498.07 | 499.96 | 490.61 | 492.99 | 424,956 | -2.76(-0.56%) |
Jul 30, 2021 | 492.78 | 497.60 | 489.38 | 495.75 | 497,859 | +4.13(+0.84%) |
Jul 29, 2021 | 497.46 | 497.46 | 486.57 | 491.62 | 487,988 | -0.60(-0.12%) |
Jul 28, 2021 | 486.41 | 497.73 | 486.41 | 492.22 | 390,879 | +5.97(+1.23%) |
Jul 27, 2021 | 490.36 | 490.52 | 481.15 | 486.25 | 523,882 | -5.26(-1.07%) |
Jul 26, 2021 | 494.76 | 496.01 | 486.63 | 491.51 | 357,792 | -4.00(-0.81%) |
Jul 23, 2021 | 487.09 | 496.60 | 485.48 | 495.51 | 410,326 | +8.99(+1.85%) |
Jul 22, 2021 | 482.23 | 487.65 | 480.59 | 486.52 | 371,925 | +5.67(+1.18%) |
Jul 21, 2021 | 483.95 | 485.92 | 471.29 | 480.85 | 558,420 | -6.40(-1.31%) |
Jul 20, 2021 | 469.98 | 489.44 | 468.50 | 487.25 | 847,150 | +17.51(+3.73%) |
Jul 19, 2021 | 463.89 | 478.79 | 461.57 | 469.74 | 691,995 | +4.28(+0.92%) |
Jul 16, 2021 | 462.87 | 470.09 | 460.38 | 465.46 | 436,115 | +2.97(+0.64%) |
Jul 15, 2021 | 460.92 | 465.91 | 455.92 | 462.49 | 533,810 | +1.57(+0.34%) |
Jul 14, 2021 | 484.72 | 485.71 | 459.43 | 460.92 | 609,811 | -22.60(-4.67%) |
Jul 13, 2021 | 483.52 | 488.00 | 480.31 | 483.52 | 527,811 | -0.58(-0.12%) |
Jul 12, 2021 | 480.00 | 485.73 | 476.97 | 484.10 | 516,749 | +7.30(+1.53%) |
Jul 09, 2021 | 474.91 | 478.36 | 469.21 | 476.80 | 629,960 | +3.94(+0.83%) |
Jul 08, 2021 | 467.32 | 474.29 | 466.06 | 472.86 | 448,349 | -0.59(-0.12%) |
Jul 07, 2021 | 477.59 | 479.00 | 466.61 | 473.45 | 666,593 | -1.40(-0.29%) |
Jul 06, 2021 | 472.92 | 476.04 | 469.33 | 474.85 | 575,892 | +0.12(+0.03%) |
Jul 02, 2021 | 477.96 | 477.96 | 469.01 | 474.73 | 535,687 | +4.07(+0.86%) |