Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 439.99 | 442.87 | 435.57 | 435.68 | 1,546,762 | -0.18(-0.04%) |
Sep 29, 2021 | 443.83 | 445.13 | 435.01 | 435.86 | 2,311,683 | -6.99(-1.58%) |
Sep 28, 2021 | 452.17 | 454.80 | 442.85 | 442.85 | 1,857,411 | -18.03(-3.91%) |
Sep 27, 2021 | 457.05 | 462.68 | 454.35 | 460.88 | 457,067 | -1.12(-0.24%) |
Sep 24, 2021 | 459.02 | 462.99 | 458.29 | 462.00 | 406,573 | -0.53(-0.11%) |
Sep 23, 2021 | 458.61 | 463.99 | 456.97 | 462.53 | 823,097 | +6.08(+1.33%) |
Sep 22, 2021 | 450.69 | 457.50 | 449.04 | 456.45 | 447,550 | +9.28(+2.08%) |
Sep 21, 2021 | 449.19 | 450.52 | 443.10 | 447.17 | 757,113 | +1.32(+0.30%) |
Sep 20, 2021 | 447.42 | 449.16 | 439.28 | 445.85 | 1,068,581 | -11.32(-2.48%) |
Sep 17, 2021 | 463.35 | 463.35 | 455.10 | 457.17 | 829,804 | -7.41(-1.59%) |
Sep 16, 2021 | 460.34 | 466.13 | 458.43 | 464.58 | 566,040 | +0.89(+0.19%) |
Sep 15, 2021 | 461.40 | 463.70 | 457.49 | 463.69 | 1,289,316 | +2.65(+0.58%) |
Sep 14, 2021 | 462.20 | 464.54 | 458.93 | 461.04 | 882,958 | +0.02(+0.00%) |
Sep 13, 2021 | 461.24 | 461.97 | 454.78 | 461.02 | 969,127 | +4.38(+0.96%) |
Sep 10, 2021 | 456.77 | 463.58 | 456.60 | 456.64 | 1,012,220 | +3.60(+0.79%) |
Sep 09, 2021 | 451.15 | 455.73 | 450.88 | 453.05 | 1,340,822 | +1.59(+0.35%) |
Sep 08, 2021 | 455.22 | 455.69 | 447.52 | 451.46 | 1,055,519 | -5.86(-1.28%) |
Sep 07, 2021 | 459.24 | 459.25 | 454.61 | 457.31 | 561,022 | -1.69(-0.37%) |
Sep 03, 2021 | 455.67 | 460.79 | 454.65 | 459.00 | 463,835 | +3.41(+0.75%) |
Sep 02, 2021 | 456.05 | 456.99 | 453.82 | 455.59 | 513,416 | +1.70(+0.37%) |
Sep 01, 2021 | 458.67 | 459.13 | 453.89 | 453.89 | 558,401 | -2.49(-0.54%) |
Aug 31, 2021 | 460.55 | 461.17 | 452.82 | 456.38 | 720,869 | -3.67(-0.80%) |
Aug 30, 2021 | 461.01 | 464.51 | 458.41 | 460.05 | 861,067 | +0.92(+0.20%) |
Aug 27, 2021 | 450.79 | 459.68 | 450.16 | 459.14 | 822,267 | +8.60(+1.91%) |
Aug 26, 2021 | 449.58 | 452.30 | 446.86 | 450.54 | 780,766 | +0.42(+0.09%) |
Aug 25, 2021 | 448.48 | 453.44 | 448.23 | 450.12 | 777,697 | +3.40(+0.76%) |
Aug 24, 2021 | 448.01 | 449.37 | 445.95 | 446.72 | 568,730 | +0.00(+0.00%) |
Aug 23, 2021 | 439.00 | 447.31 | 439.00 | 446.72 | 745,901 | +12.23(+2.82%) |
Aug 20, 2021 | 432.40 | 435.26 | 429.31 | 434.49 | 614,995 | +3.24(+0.75%) |
Aug 19, 2021 | 425.06 | 433.61 | 421.76 | 431.25 | 743,984 | +3.51(+0.82%) |
Aug 18, 2021 | 432.87 | 435.52 | 427.18 | 427.74 | 642,701 | -5.73(-1.32%) |
Aug 17, 2021 | 438.36 | 438.36 | 429.42 | 433.47 | 632,841 | -8.56(-1.94%) |
Aug 16, 2021 | 442.00 | 443.17 | 438.33 | 442.03 | 391,201 | -1.65(-0.37%) |
Aug 13, 2021 | 439.89 | 443.75 | 439.51 | 443.68 | 362,516 | +2.77(+0.63%) |
Aug 12, 2021 | 444.23 | 444.23 | 437.25 | 440.91 | 523,672 | -4.79(-1.07%) |
Aug 11, 2021 | 448.44 | 449.07 | 440.46 | 445.69 | 443,478 | -1.53(-0.34%) |
Aug 10, 2021 | 453.15 | 453.93 | 443.96 | 447.23 | 1,238,351 | -5.25(-1.16%) |
Aug 09, 2021 | 455.85 | 456.12 | 450.57 | 452.48 | 364,517 | -1.54(-0.34%) |
Aug 06, 2021 | 453.61 | 456.30 | 452.83 | 454.02 | 421,668 | -2.27(-0.50%) |
Aug 05, 2021 | 458.41 | 459.49 | 453.70 | 456.29 | 485,700 | +0.08(+0.02%) |
Aug 04, 2021 | 452.49 | 458.41 | 451.82 | 456.21 | 556,103 | +4.60(+1.02%) |
Aug 03, 2021 | 449.19 | 451.61 | 443.94 | 451.61 | 604,946 | +3.47(+0.77%) |
Aug 02, 2021 | 449.65 | 453.76 | 447.10 | 448.14 | 979,432 | +2.76(+0.62%) |
Jul 30, 2021 | 437.77 | 446.29 | 437.77 | 445.38 | 793,570 | +3.62(+0.82%) |
Jul 29, 2021 | 434.58 | 443.12 | 434.42 | 441.77 | 787,780 | +8.83(+2.04%) |
Jul 28, 2021 | 427.53 | 434.76 | 425.47 | 432.94 | 782,987 | +6.96(+1.63%) |
Jul 27, 2021 | 432.70 | 432.70 | 416.98 | 425.98 | 857,847 | -7.96(-1.84%) |
Jul 26, 2021 | 432.14 | 434.90 | 431.06 | 433.94 | 383,605 | +0.14(+0.03%) |
Jul 23, 2021 | 433.62 | 434.23 | 428.45 | 433.80 | 448,805 | +2.20(+0.51%) |
Jul 22, 2021 | 431.99 | 433.97 | 428.40 | 431.60 | 405,237 | -2.56(-0.59%) |
Jul 21, 2021 | 422.84 | 434.37 | 422.84 | 434.16 | 697,456 | +12.94(+3.07%) |
Jul 20, 2021 | 417.56 | 424.43 | 412.33 | 421.23 | 1,094,627 | +5.66(+1.36%) |
Jul 19, 2021 | 410.30 | 416.25 | 407.95 | 415.56 | 1,391,486 | -0.42(-0.10%) |
Jul 16, 2021 | 426.55 | 428.70 | 414.99 | 415.98 | 879,354 | -9.24(-2.17%) |
Jul 15, 2021 | 432.78 | 433.20 | 422.00 | 425.23 | 908,589 | -9.65(-2.22%) |
Jul 14, 2021 | 439.88 | 443.61 | 433.63 | 434.88 | 771,604 | -2.02(-0.46%) |
Jul 13, 2021 | 436.81 | 438.78 | 434.57 | 436.89 | 725,734 | -1.76(-0.40%) |
Jul 12, 2021 | 434.94 | 438.65 | 433.29 | 438.65 | 1,384,450 | +5.56(+1.28%) |
Jul 09, 2021 | 427.55 | 433.90 | 424.46 | 433.09 | 626,824 | +6.95(+1.63%) |
Jul 08, 2021 | 422.59 | 428.18 | 419.36 | 426.14 | 683,918 | -5.55(-1.28%) |
Jul 07, 2021 | 441.08 | 441.12 | 429.87 | 431.69 | 645,749 | -6.64(-1.51%) |
Jul 06, 2021 | 440.27 | 441.69 | 432.74 | 438.33 | 684,610 | -0.75(-0.17%) |
Jul 02, 2021 | 439.12 | 440.14 | 435.64 | 439.08 | 624,771 | +2.66(+0.61%) |