Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 413.79 | 417.06 | 406.54 | 408.75 | 306,278 | -2.88(-0.70%) |
Sep 29, 2021 | 407.59 | 415.19 | 407.59 | 411.64 | 239,111 | +4.66(+1.15%) |
Sep 28, 2021 | 402.30 | 407.21 | 397.20 | 406.97 | 355,462 | +1.59(+0.39%) |
Sep 27, 2021 | 407.31 | 412.83 | 403.62 | 405.38 | 329,440 | -6.59(-1.60%) |
Sep 24, 2021 | 412.13 | 412.36 | 405.85 | 411.97 | 297,871 | -1.07(-0.26%) |
Sep 23, 2021 | 412.94 | 415.23 | 410.08 | 413.04 | 223,329 | -0.54(-0.13%) |
Sep 22, 2021 | 411.12 | 414.15 | 408.09 | 413.57 | 219,564 | +3.73(+0.91%) |
Sep 21, 2021 | 416.99 | 417.93 | 409.70 | 409.84 | 185,507 | -3.57(-0.86%) |
Sep 20, 2021 | 413.43 | 417.99 | 409.08 | 413.41 | 203,979 | -0.50(-0.12%) |
Sep 17, 2021 | 415.12 | 417.69 | 411.20 | 413.91 | 325,502 | -1.57(-0.38%) |
Sep 16, 2021 | 412.89 | 417.21 | 410.92 | 415.49 | 136,484 | +1.78(+0.43%) |
Sep 15, 2021 | 413.48 | 422.68 | 409.48 | 413.71 | 208,990 | -0.44(-0.11%) |
Sep 14, 2021 | 423.01 | 425.62 | 408.85 | 414.14 | 283,423 | -5.67(-1.35%) |
Sep 13, 2021 | 427.76 | 433.89 | 416.97 | 419.82 | 177,372 | -6.23(-1.46%) |
Sep 10, 2021 | 428.87 | 431.35 | 423.29 | 426.05 | 174,156 | -4.99(-1.16%) |
Sep 09, 2021 | 437.72 | 441.55 | 430.25 | 431.04 | 174,068 | -7.99(-1.82%) |
Sep 08, 2021 | 437.31 | 443.19 | 431.40 | 439.03 | 256,183 | +0.53(+0.12%) |
Sep 07, 2021 | 459.97 | 459.97 | 436.76 | 438.49 | 488,085 | -23.24(-5.03%) |
Sep 03, 2021 | 465.44 | 471.65 | 461.15 | 461.74 | 138,218 | -4.13(-0.89%) |
Sep 02, 2021 | 469.12 | 469.12 | 461.18 | 465.87 | 116,916 | -0.07(-0.01%) |
Sep 01, 2021 | 461.27 | 467.90 | 457.90 | 465.93 | 159,791 | +3.52(+0.76%) |
Aug 31, 2021 | 464.84 | 469.23 | 461.47 | 462.42 | 225,745 | -1.56(-0.34%) |
Aug 30, 2021 | 471.93 | 473.26 | 462.63 | 463.97 | 170,669 | -7.04(-1.50%) |
Aug 27, 2021 | 464.43 | 473.95 | 463.24 | 471.01 | 240,160 | +8.01(+1.73%) |
Aug 26, 2021 | 456.89 | 465.86 | 456.60 | 463.01 | 119,609 | +4.08(+0.89%) |
Aug 25, 2021 | 466.42 | 468.60 | 453.26 | 458.93 | 160,283 | -8.18(-1.75%) |
Aug 24, 2021 | 464.15 | 467.68 | 459.79 | 467.11 | 106,152 | +3.86(+0.83%) |
Aug 23, 2021 | 464.71 | 472.25 | 462.22 | 463.25 | 93,226 | +1.24(+0.27%) |
Aug 20, 2021 | 459.77 | 467.37 | 455.94 | 462.01 | 118,175 | +3.14(+0.68%) |
Aug 19, 2021 | 446.92 | 461.88 | 446.27 | 458.87 | 132,700 | +10.13(+2.26%) |
Aug 18, 2021 | 461.78 | 461.91 | 448.42 | 448.74 | 137,082 | -11.76(-2.55%) |
Aug 17, 2021 | 455.24 | 463.45 | 451.81 | 460.49 | 108,947 | +3.78(+0.83%) |
Aug 16, 2021 | 451.64 | 457.57 | 447.51 | 456.71 | 116,543 | +6.44(+1.43%) |
Aug 13, 2021 | 452.27 | 454.04 | 448.84 | 450.27 | 132,644 | +0.11(+0.02%) |
Aug 12, 2021 | 447.47 | 451.93 | 440.49 | 450.16 | 133,696 | +0.79(+0.18%) |
Aug 11, 2021 | 457.69 | 459.66 | 446.54 | 449.38 | 145,544 | -4.91(-1.08%) |
Aug 10, 2021 | 471.24 | 471.28 | 451.91 | 454.28 | 170,662 | -16.60(-3.53%) |
Aug 09, 2021 | 473.23 | 476.11 | 468.94 | 470.89 | 120,638 | -1.03(-0.22%) |
Aug 06, 2021 | 478.45 | 478.45 | 467.62 | 471.92 | 120,920 | -4.89(-1.02%) |
Aug 05, 2021 | 480.49 | 484.81 | 472.32 | 476.81 | 198,850 | -1.36(-0.28%) |
Aug 04, 2021 | 467.05 | 479.40 | 467.05 | 478.17 | 189,928 | +11.84(+2.54%) |
Aug 03, 2021 | 465.01 | 466.54 | 458.24 | 466.32 | 156,126 | +1.01(+0.22%) |
Aug 02, 2021 | 464.29 | 474.05 | 461.34 | 465.31 | 237,797 | +4.26(+0.92%) |
Jul 30, 2021 | 461.13 | 465.63 | 459.17 | 461.05 | 245,979 | -0.59(-0.13%) |
Jul 29, 2021 | 457.15 | 465.12 | 452.00 | 461.64 | 194,428 | +4.70(+1.03%) |
Jul 28, 2021 | 452.76 | 460.62 | 451.25 | 456.95 | 170,136 | +4.10(+0.90%) |
Jul 27, 2021 | 452.66 | 454.79 | 447.77 | 452.85 | 196,137 | -0.22(-0.05%) |
Jul 26, 2021 | 457.36 | 459.45 | 449.54 | 453.07 | 184,223 | -8.00(-1.73%) |
Jul 23, 2021 | 454.03 | 462.16 | 451.15 | 461.07 | 187,670 | +10.45(+2.32%) |
Jul 22, 2021 | 439.62 | 454.56 | 438.39 | 450.62 | 158,500 | +8.32(+1.88%) |
Jul 21, 2021 | 454.08 | 464.53 | 440.48 | 442.31 | 289,480 | -4.51(-1.01%) |
Jul 20, 2021 | 448.49 | 451.70 | 445.44 | 446.82 | 427,890 | -2.12(-0.47%) |
Jul 19, 2021 | 443.19 | 452.51 | 443.19 | 448.93 | 337,229 | +3.48(+0.78%) |
Jul 16, 2021 | 442.00 | 448.19 | 439.83 | 445.45 | 184,822 | +4.29(+0.97%) |
Jul 15, 2021 | 444.39 | 446.94 | 440.15 | 441.16 | 176,961 | -4.65(-1.04%) |
Jul 14, 2021 | 445.66 | 448.49 | 440.27 | 445.81 | 145,955 | +0.45(+0.10%) |
Jul 13, 2021 | 445.80 | 448.74 | 443.47 | 445.36 | 113,695 | -2.74(-0.61%) |
Jul 12, 2021 | 446.55 | 449.23 | 443.82 | 448.10 | 195,775 | +1.02(+0.23%) |
Jul 09, 2021 | 448.25 | 451.33 | 439.01 | 447.08 | 255,535 | +1.70(+0.38%) |
Jul 08, 2021 | 433.55 | 445.12 | 433.33 | 445.38 | 305,141 | +8.67(+1.99%) |
Jul 07, 2021 | 457.63 | 459.03 | 427.93 | 436.71 | 397,673 | -21.07(-4.60%) |
Jul 06, 2021 | 448.91 | 459.57 | 446.92 | 457.78 | 297,433 | +7.69(+1.71%) |
Jul 02, 2021 | 452.13 | 454.25 | 446.46 | 450.09 | 152,767 | -0.33(-0.07%) |