Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 455.63 | 455.63 | 440.80 | 440.84 | 0 | -11.92(-2.63%) |
Sep 29, 2021 | 453.23 | 456.65 | 452.27 | 452.76 | 0 | +1.50(+0.33%) |
Sep 28, 2021 | 459.58 | 461.44 | 450.19 | 451.26 | 0 | -11.63(-2.51%) |
Sep 27, 2021 | 457.71 | 464.62 | 456.13 | 462.89 | 0 | +3.40(+0.74%) |
Sep 24, 2021 | 459.65 | 462.42 | 456.68 | 459.49 | 0 | -1.23(-0.27%) |
Sep 23, 2021 | 460.28 | 465.06 | 459.69 | 460.72 | 0 | +2.62(+0.57%) |
Sep 22, 2021 | 459.50 | 463.36 | 457.40 | 458.10 | 0 | +3.99(+0.88%) |
Sep 21, 2021 | 456.78 | 458.21 | 450.34 | 454.11 | 0 | -2.87(-0.63%) |
Sep 20, 2021 | 456.86 | 462.18 | 450.67 | 456.98 | 0 | -9.58(-2.05%) |
Sep 17, 2021 | 465.83 | 468.29 | 463.42 | 466.56 | 0 | +0.12(+0.03%) |
Sep 16, 2021 | 462.35 | 469.74 | 462.24 | 466.44 | 0 | +3.72(+0.80%) |
Sep 15, 2021 | 458.15 | 463.57 | 456.50 | 462.72 | 0 | +3.44(+0.75%) |
Sep 14, 2021 | 468.50 | 468.65 | 457.54 | 459.28 | 0 | -7.02(-1.51%) |
Sep 13, 2021 | 469.59 | 469.82 | 463.28 | 466.30 | 0 | +0.64(+0.14%) |
Sep 10, 2021 | 470.92 | 472.26 | 465.49 | 465.66 | 0 | -2.30(-0.49%) |
Sep 09, 2021 | 470.71 | 472.92 | 466.87 | 467.96 | 0 | -2.42(-0.51%) |
Sep 08, 2021 | 470.94 | 475.79 | 469.21 | 470.38 | 0 | -9.47(-1.97%) |
Sep 07, 2021 | 484.87 | 485.85 | 479.64 | 479.85 | 0 | -7.91(-1.62%) |
Sep 03, 2021 | 487.76 | 487.76 | 487.76 | 0 | -5.57(-1.13%) | |
Sep 02, 2021 | 496.06 | 496.33 | 492.04 | 493.33 | 0 | -0.96(-0.19%) |
Sep 01, 2021 | 491.28 | 495.58 | 488.95 | 494.29 | 0 | +4.02(+0.82%) |
Aug 31, 2021 | 494.41 | 494.96 | 487.55 | 490.27 | 0 | -3.04(-0.62%) |
Aug 30, 2021 | 495.69 | 496.79 | 492.19 | 493.31 | 0 | -1.90(-0.38%) |
Aug 27, 2021 | 488.54 | 497.38 | 488.49 | 495.21 | 0 | +7.88(+1.62%) |
Aug 26, 2021 | 492.31 | 492.33 | 485.28 | 487.33 | 0 | -4.84(-0.98%) |
Aug 25, 2021 | 487.63 | 494.82 | 486.78 | 492.17 | 0 | +5.87(+1.21%) |
Aug 24, 2021 | 482.28 | 490.89 | 480.69 | 486.30 | 0 | +6.64(+1.38%) |
Aug 23, 2021 | 481.27 | 481.31 | 474.07 | 479.66 | 0 | -0.09(-0.02%) |
Aug 20, 2021 | 473.05 | 481.64 | 472.45 | 479.75 | 0 | +6.20(+1.31%) |
Aug 19, 2021 | 468.91 | 475.80 | 468.39 | 473.55 | 0 | -1.85(-0.39%) |
Aug 18, 2021 | 475.94 | 483.15 | 474.68 | 475.40 | 0 | -4.20(-0.88%) |
Aug 17, 2021 | 488.16 | 488.63 | 475.70 | 479.60 | 0 | -14.44(-2.92%) |
Aug 16, 2021 | 490.98 | 497.72 | 488.11 | 494.04 | 0 | +0.84(+0.17%) |
Aug 13, 2021 | 495.09 | 495.57 | 490.45 | 493.20 | 0 | -0.87(-0.18%) |
Aug 12, 2021 | 499.32 | 499.82 | 492.14 | 494.07 | 0 | -3.62(-0.73%) |
Aug 11, 2021 | 485.69 | 497.85 | 483.99 | 497.69 | 0 | +13.26(+2.74%) |
Aug 10, 2021 | 477.88 | 488.31 | 476.71 | 484.43 | 0 | +7.00(+1.47%) |
Aug 09, 2021 | 479.46 | 482.69 | 476.97 | 477.43 | 0 | -3.57(-0.74%) |
Aug 06, 2021 | 483.18 | 485.93 | 479.37 | 481.00 | 0 | +0.34(+0.07%) |
Aug 05, 2021 | 479.40 | 483.15 | 477.81 | 480.66 | 0 | +2.89(+0.60%) |
Aug 04, 2021 | 481.81 | 485.63 | 477.69 | 477.77 | 0 | -8.39(-1.73%) |
Aug 03, 2021 | 484.00 | 486.64 | 478.94 | 486.16 | 0 | +4.03(+0.84%) |
Aug 02, 2021 | 483.23 | 487.70 | 481.86 | 482.13 | 0 | +1.42(+0.30%) |
Jul 30, 2021 | 479.70 | 486.27 | 479.68 | 480.71 | 0 | -2.53(-0.52%) |
Jul 29, 2021 | 475.57 | 486.57 | 475.18 | 483.24 | 0 | +13.12(+2.79%) |
Jul 28, 2021 | 472.40 | 475.12 | 466.48 | 470.12 | 0 | -1.47(-0.31%) |
Jul 27, 2021 | 466.29 | 471.71 | 462.98 | 471.59 | 0 | +2.49(+0.53%) |
Jul 26, 2021 | 472.97 | 474.31 | 467.59 | 469.10 | 0 | -3.40(-0.72%) |
Jul 23, 2021 | 465.48 | 473.25 | 464.85 | 472.50 | 0 | +10.72(+2.32%) |
Jul 22, 2021 | 460.94 | 462.80 | 457.16 | 461.78 | 0 | -4.78(-1.02%) |
Jul 21, 2021 | 462.25 | 467.82 | 461.78 | 466.56 | 0 | +6.63(+1.44%) |
Jul 20, 2021 | 451.31 | 461.45 | 449.79 | 459.93 | 0 | +10.41(+2.32%) |
Jul 19, 2021 | 447.31 | 453.47 | 444.15 | 449.52 | 0 | -4.25(-0.94%) |
Jul 16, 2021 | 459.48 | 461.68 | 453.15 | 453.77 | 0 | -3.96(-0.87%) |
Jul 15, 2021 | 454.59 | 458.87 | 453.64 | 457.73 | 0 | +0.89(+0.19%) |
Jul 14, 2021 | 458.01 | 461.35 | 455.12 | 456.84 | 0 | -1.20(-0.26%) |
Jul 13, 2021 | 466.03 | 466.69 | 457.29 | 458.04 | 0 | -11.16(-2.38%) |
Jul 12, 2021 | 466.28 | 469.62 | 464.67 | 469.20 | 0 | -0.52(-0.11%) |
Jul 09, 2021 | 469.59 | 472.19 | 467.78 | 469.72 | 0 | +5.69(+1.23%) |
Jul 08, 2021 | 468.64 | 471.21 | 461.33 | 464.03 | 0 | -12.72(-2.67%) |
Jul 07, 2021 | 466.75 | 478.78 | 466.35 | 476.75 | 0 | +9.24(+1.98%) |
Jul 06, 2021 | 473.65 | 473.81 | 462.46 | 467.51 | 0 | -7.04(-1.48%) |
Jul 02, 2021 | 474.55 | 474.55 | 474.55 | 0 | -2.54(-0.53%) |