Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 421.28 | 422.02 | 414.57 | 414.65 | 8,002,891 | -5.20(-1.24%) |
Sep 29, 2021 | 420.50 | 422.27 | 419.21 | 419.85 | 4,332,987 | +0.72(+0.17%) |
Sep 28, 2021 | 424.87 | 425.18 | 418.33 | 419.13 | 8,002,424 | -8.54(-2.00%) |
Sep 27, 2021 | 427.86 | 429.04 | 426.96 | 427.67 | 3,299,107 | -1.35(-0.31%) |
Sep 24, 2021 | 426.53 | 429.65 | 426.31 | 429.01 | 3,568,907 | +0.82(+0.19%) |
Sep 23, 2021 | 425.00 | 429.83 | 424.74 | 428.19 | 4,422,074 | +5.07(+1.20%) |
Sep 22, 2021 | 421.37 | 425.15 | 420.37 | 423.12 | 5,138,551 | +4.13(+0.99%) |
Sep 21, 2021 | 421.78 | 423.08 | 418.48 | 418.99 | 6,597,043 | -0.24(-0.06%) |
Sep 20, 2021 | 420.22 | 421.78 | 414.38 | 419.23 | 10,430,790 | -7.19(-1.69%) |
Sep 17, 2021 | 429.91 | 430.30 | 426.12 | 426.42 | 4,925,624 | -4.15(-0.96%) |
Sep 16, 2021 | 430.82 | 431.80 | 427.65 | 430.57 | 2,364,275 | -0.81(-0.19%) |
Sep 15, 2021 | 428.21 | 431.85 | 427.11 | 431.38 | 5,708,505 | +3.56(+0.83%) |
Sep 14, 2021 | 431.55 | 431.78 | 426.87 | 427.82 | 3,816,785 | -2.29(-0.53%) |
Sep 13, 2021 | 432.13 | 432.37 | 427.73 | 430.11 | 3,142,201 | +1.00(+0.23%) |
Sep 10, 2021 | 434.41 | 434.84 | 428.88 | 429.12 | 3,153,888 | -3.30(-0.76%) |
Sep 09, 2021 | 434.05 | 435.87 | 432.17 | 432.41 | 4,016,311 | -1.94(-0.45%) |
Sep 08, 2021 | 434.25 | 435.00 | 432.31 | 434.35 | 4,251,223 | -0.58(-0.13%) |
Sep 07, 2021 | 436.03 | 436.11 | 434.12 | 434.93 | 2,538,916 | -1.41(-0.32%) |
Sep 03, 2021 | 435.42 | 436.89 | 434.91 | 436.33 | 2,734,903 | -0.19(-0.04%) |
Sep 02, 2021 | 436.60 | 437.30 | 435.27 | 436.53 | 2,817,970 | +1.30(+0.30%) |
Sep 01, 2021 | 435.84 | 436.40 | 434.91 | 435.22 | 3,951,068 | +0.19(+0.04%) |
Aug 31, 2021 | 435.49 | 435.80 | 434.30 | 435.03 | 3,417,892 | -0.47(-0.11%) |
Aug 30, 2021 | 434.40 | 436.35 | 434.08 | 435.50 | 2,534,728 | +1.93(+0.44%) |
Aug 27, 2021 | 430.58 | 434.01 | 430.57 | 433.57 | 4,207,079 | +3.78(+0.88%) |
Aug 26, 2021 | 432.13 | 432.28 | 429.70 | 429.80 | 3,774,406 | -2.55(-0.59%) |
Aug 25, 2021 | 431.64 | 432.86 | 431.23 | 432.35 | 3,395,039 | +0.90(+0.21%) |
Aug 24, 2021 | 431.44 | 431.97 | 430.92 | 431.44 | 3,022,708 | +0.75(+0.17%) |
Aug 23, 2021 | 428.71 | 431.68 | 428.70 | 430.70 | 4,269,350 | +3.72(+0.87%) |
Aug 20, 2021 | 423.94 | 427.31 | 423.48 | 426.98 | 4,861,334 | +3.38(+0.80%) |
Aug 19, 2021 | 420.15 | 424.81 | 420.00 | 423.60 | 5,020,785 | +0.62(+0.15%) |
Aug 18, 2021 | 426.56 | 428.18 | 422.72 | 422.98 | 5,363,061 | -4.61(-1.08%) |
Aug 17, 2021 | 427.78 | 428.51 | 424.55 | 427.59 | 7,428,258 | -2.92(-0.68%) |
Aug 16, 2021 | 428.18 | 430.58 | 426.52 | 430.51 | 3,653,238 | +1.10(+0.26%) |
Aug 13, 2021 | 429.12 | 429.44 | 428.64 | 429.41 | 3,073,118 | +1.08(+0.25%) |
Aug 12, 2021 | 427.25 | 428.80 | 426.32 | 428.33 | 4,919,620 | +1.00(+0.23%) |
Aug 11, 2021 | 427.43 | 427.49 | 426.27 | 427.33 | 3,435,473 | +1.01(+0.24%) |
Aug 10, 2021 | 426.25 | 427.05 | 425.55 | 426.32 | 2,764,026 | +0.50(+0.12%) |
Aug 09, 2021 | 426.12 | 426.41 | 424.99 | 425.83 | 1,756,979 | -0.30(-0.07%) |
Aug 06, 2021 | 425.76 | 426.56 | 425.49 | 426.12 | 2,774,550 | +0.74(+0.17%) |
Aug 05, 2021 | 423.94 | 425.51 | 423.64 | 425.38 | 2,855,209 | +2.63(+0.62%) |
Aug 04, 2021 | 423.54 | 424.11 | 422.50 | 422.76 | 3,259,897 | -2.02(-0.48%) |
Aug 03, 2021 | 422.19 | 424.93 | 419.98 | 424.78 | 3,327,645 | +3.37(+0.80%) |
Aug 02, 2021 | 424.07 | 424.63 | 421.07 | 421.42 | 3,634,437 | -0.85(-0.20%) |
Jul 30, 2021 | 421.71 | 423.78 | 421.61 | 422.27 | 2,848,020 | -2.15(-0.51%) |
Jul 29, 2021 | 423.55 | 425.45 | 423.54 | 424.42 | 3,781,841 | +1.88(+0.44%) |
Jul 28, 2021 | 423.44 | 424.02 | 421.21 | 422.54 | 4,645,881 | -0.23(-0.05%) |
Jul 27, 2021 | 423.64 | 423.68 | 419.86 | 422.77 | 4,427,211 | -1.94(-0.46%) |
Jul 26, 2021 | 423.10 | 424.70 | 423.02 | 424.70 | 3,247,949 | +1.13(+0.27%) |
Jul 23, 2021 | 421.33 | 424.00 | 420.65 | 423.57 | 4,293,536 | +4.13(+0.99%) |
Jul 22, 2021 | 418.65 | 419.59 | 417.66 | 419.44 | 4,086,330 | +0.91(+0.22%) |
Jul 21, 2021 | 416.33 | 418.61 | 416.17 | 418.53 | 4,776,827 | +3.37(+0.81%) |
Jul 20, 2021 | 409.98 | 416.40 | 409.12 | 415.16 | 8,794,281 | +5.94(+1.45%) |
Jul 19, 2021 | 410.42 | 410.91 | 406.36 | 409.23 | 10,722,955 | -6.20(-1.49%) |
Jul 16, 2021 | 419.84 | 419.93 | 414.98 | 415.43 | 4,181,743 | -3.16(-0.76%) |
Jul 15, 2021 | 418.70 | 419.40 | 416.71 | 418.60 | 4,147,237 | -1.44(-0.34%) |
Jul 14, 2021 | 421.21 | 421.70 | 418.82 | 420.04 | 4,166,292 | +0.56(+0.13%) |
Jul 13, 2021 | 420.11 | 421.65 | 419.01 | 419.48 | 4,717,124 | -1.48(-0.35%) |
Jul 12, 2021 | 419.31 | 421.19 | 418.88 | 420.95 | 5,089,440 | +1.55(+0.37%) |
Jul 09, 2021 | 416.54 | 419.68 | 416.31 | 419.40 | 4,497,295 | +4.41(+1.06%) |
Jul 08, 2021 | 412.92 | 415.75 | 411.71 | 414.99 | 6,732,700 | -3.35(-0.80%) |
Jul 07, 2021 | 417.64 | 418.64 | 415.57 | 418.35 | 4,619,097 | +1.71(+0.41%) |
Jul 06, 2021 | 417.73 | 417.93 | 414.09 | 416.64 | 5,179,083 | -1.06(-0.25%) |
Jul 02, 2021 | 415.69 | 418.03 | 415.37 | 417.70 | 4,088,394 | +3.15(+0.76%) |