Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 389.20 | 391.26 | 379.96 | 380.00 | 283,202 | -8.39(-2.16%) |
Sep 29, 2021 | 391.88 | 393.61 | 388.10 | 388.39 | 157,988 | -0.96(-0.25%) |
Sep 28, 2021 | 393.62 | 396.14 | 388.94 | 389.35 | 238,473 | -5.31(-1.34%) |
Sep 27, 2021 | 392.20 | 399.45 | 391.35 | 394.66 | 229,952 | +2.77(+0.71%) |
Sep 24, 2021 | 389.07 | 393.22 | 389.07 | 391.88 | 143,824 | +1.89(+0.49%) |
Sep 23, 2021 | 390.23 | 392.91 | 388.99 | 389.99 | 160,836 | +1.17(+0.30%) |
Sep 22, 2021 | 390.32 | 391.70 | 387.89 | 388.82 | 174,523 | +0.88(+0.23%) |
Sep 21, 2021 | 391.23 | 393.13 | 387.64 | 387.94 | 203,229 | -2.81(-0.72%) |
Sep 20, 2021 | 384.05 | 391.43 | 383.02 | 390.75 | 284,506 | +1.64(+0.42%) |
Sep 17, 2021 | 393.01 | 393.56 | 388.65 | 389.11 | 492,194 | -6.36(-1.61%) |
Sep 16, 2021 | 398.75 | 399.06 | 394.85 | 395.47 | 240,312 | -2.96(-0.74%) |
Sep 15, 2021 | 395.99 | 401.06 | 394.36 | 398.43 | 293,506 | +2.17(+0.55%) |
Sep 14, 2021 | 401.64 | 401.64 | 394.35 | 396.26 | 378,173 | -3.25(-0.81%) |
Sep 13, 2021 | 403.85 | 403.90 | 394.53 | 399.51 | 305,604 | -1.92(-0.48%) |
Sep 10, 2021 | 403.97 | 404.84 | 400.88 | 401.43 | 225,179 | -1.27(-0.31%) |
Sep 09, 2021 | 404.62 | 406.76 | 401.81 | 402.70 | 285,381 | -1.56(-0.39%) |
Sep 08, 2021 | 405.95 | 407.89 | 400.43 | 404.26 | 369,913 | -3.19(-0.78%) |
Sep 07, 2021 | 415.23 | 415.23 | 407.40 | 407.45 | 328,703 | -7.93(-1.91%) |
Sep 03, 2021 | 419.39 | 419.47 | 414.65 | 415.38 | 234,693 | -5.56(-1.32%) |
Sep 02, 2021 | 416.92 | 421.56 | 416.66 | 420.93 | 278,721 | +5.97(+1.44%) |
Sep 01, 2021 | 419.58 | 419.58 | 410.55 | 414.97 | 316,565 | -4.32(-1.03%) |
Aug 31, 2021 | 420.14 | 422.46 | 417.34 | 419.29 | 411,434 | -0.87(-0.21%) |
Aug 30, 2021 | 418.15 | 423.95 | 417.94 | 420.16 | 166,907 | +2.39(+0.57%) |
Aug 27, 2021 | 417.12 | 419.41 | 416.49 | 417.77 | 144,653 | +3.21(+0.77%) |
Aug 26, 2021 | 420.33 | 420.33 | 414.08 | 414.56 | 348,217 | -6.78(-1.61%) |
Aug 25, 2021 | 416.60 | 422.32 | 416.48 | 421.34 | 187,882 | +4.67(+1.12%) |
Aug 24, 2021 | 418.88 | 421.25 | 416.45 | 416.67 | 206,847 | -1.31(-0.31%) |
Aug 23, 2021 | 419.01 | 421.39 | 417.32 | 417.99 | 242,196 | +1.31(+0.32%) |
Aug 20, 2021 | 417.38 | 420.99 | 416.47 | 416.67 | 546,096 | +1.29(+0.31%) |
Aug 19, 2021 | 410.36 | 418.00 | 409.29 | 415.38 | 198,594 | +1.26(+0.30%) |
Aug 18, 2021 | 418.97 | 422.69 | 413.66 | 414.13 | 246,961 | -7.33(-1.74%) |
Aug 17, 2021 | 423.00 | 423.68 | 418.50 | 421.46 | 223,656 | -4.00(-0.94%) |
Aug 16, 2021 | 421.75 | 428.13 | 419.86 | 425.46 | 187,886 | +1.34(+0.32%) |
Aug 13, 2021 | 423.63 | 426.57 | 422.83 | 424.11 | 172,264 | +0.60(+0.14%) |
Aug 12, 2021 | 431.95 | 431.95 | 423.36 | 423.51 | 220,366 | -7.08(-1.64%) |
Aug 11, 2021 | 428.56 | 431.95 | 427.04 | 430.59 | 216,321 | +2.56(+0.60%) |
Aug 10, 2021 | 424.61 | 430.58 | 422.82 | 428.03 | 188,878 | +4.84(+1.14%) |
Aug 09, 2021 | 422.45 | 423.69 | 420.88 | 423.19 | 171,396 | -0.93(-0.22%) |
Aug 06, 2021 | 425.58 | 427.01 | 420.62 | 424.11 | 203,047 | +1.01(+0.24%) |
Aug 05, 2021 | 426.20 | 427.99 | 421.92 | 423.10 | 317,758 | -0.09(-0.02%) |
Aug 04, 2021 | 427.55 | 428.62 | 421.32 | 423.19 | 267,703 | -6.36(-1.48%) |
Aug 03, 2021 | 427.94 | 431.42 | 423.22 | 429.54 | 320,466 | +5.58(+1.32%) |
Aug 02, 2021 | 423.69 | 427.81 | 422.69 | 423.97 | 302,810 | -4.26(-0.99%) |
Jul 30, 2021 | 415.81 | 436.54 | 415.81 | 428.22 | 526,041 | -16.04(-3.61%) |
Jul 29, 2021 | 440.03 | 444.76 | 438.04 | 444.26 | 298,142 | +6.89(+1.57%) |
Jul 28, 2021 | 439.24 | 440.91 | 431.94 | 437.37 | 200,291 | -2.02(-0.46%) |
Jul 27, 2021 | 439.31 | 441.90 | 435.33 | 439.40 | 177,307 | -0.52(-0.12%) |
Jul 26, 2021 | 440.13 | 441.28 | 436.46 | 439.92 | 233,817 | -1.87(-0.42%) |
Jul 23, 2021 | 441.29 | 442.43 | 437.16 | 441.79 | 154,056 | +4.07(+0.93%) |
Jul 22, 2021 | 441.01 | 443.00 | 436.66 | 437.71 | 123,218 | -3.18(-0.72%) |
Jul 21, 2021 | 444.20 | 447.11 | 439.26 | 440.89 | 196,933 | -1.73(-0.39%) |
Jul 20, 2021 | 435.25 | 443.31 | 435.25 | 442.62 | 187,595 | +9.64(+2.23%) |
Jul 19, 2021 | 432.84 | 434.49 | 429.51 | 432.98 | 221,937 | -3.53(-0.81%) |
Jul 16, 2021 | 442.33 | 442.83 | 435.66 | 436.52 | 180,705 | -4.35(-0.99%) |
Jul 15, 2021 | 438.07 | 444.04 | 438.07 | 440.87 | 220,986 | +0.50(+0.11%) |
Jul 14, 2021 | 440.73 | 442.31 | 436.90 | 440.37 | 208,179 | +1.94(+0.44%) |
Jul 13, 2021 | 440.55 | 442.34 | 436.71 | 438.43 | 210,358 | -2.43(-0.55%) |
Jul 12, 2021 | 436.93 | 441.52 | 436.20 | 440.86 | 149,877 | +0.84(+0.19%) |
Jul 09, 2021 | 439.00 | 441.02 | 436.80 | 440.02 | 160,838 | +6.87(+1.59%) |
Jul 08, 2021 | 437.49 | 439.36 | 431.28 | 433.15 | 197,453 | -8.96(-2.03%) |
Jul 07, 2021 | 429.09 | 442.54 | 429.09 | 442.11 | 222,687 | +11.20(+2.60%) |
Jul 06, 2021 | 433.18 | 435.09 | 422.65 | 430.91 | 318,741 | +0.64(+0.15%) |
Jul 02, 2021 | 428.30 | 432.64 | 426.83 | 430.27 | 195,230 | +1.80(+0.42%) |