Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 421.33 | 422.07 | 414.62 | 414.70 | 8,001,960 | -5.20(-1.24%) |
Sep 29, 2021 | 420.55 | 422.32 | 419.26 | 419.90 | 4,332,483 | +0.72(+0.17%) |
Sep 28, 2021 | 424.92 | 425.23 | 418.38 | 419.18 | 8,001,493 | -8.54(-2.00%) |
Sep 27, 2021 | 427.91 | 429.09 | 427.01 | 427.72 | 3,298,723 | -1.35(-0.31%) |
Sep 24, 2021 | 426.58 | 429.70 | 426.36 | 429.06 | 3,568,492 | +0.82(+0.19%) |
Sep 23, 2021 | 425.05 | 429.88 | 424.79 | 428.24 | 4,421,560 | +5.07(+1.20%) |
Sep 22, 2021 | 421.42 | 425.20 | 420.42 | 423.17 | 5,137,953 | +4.13(+0.99%) |
Sep 21, 2021 | 421.83 | 423.13 | 418.53 | 419.04 | 6,596,276 | -0.24(-0.06%) |
Sep 20, 2021 | 420.27 | 421.83 | 414.43 | 419.28 | 10,429,576 | -7.19(-1.69%) |
Sep 17, 2021 | 429.96 | 430.35 | 426.17 | 426.47 | 4,925,051 | -4.15(-0.96%) |
Sep 16, 2021 | 430.87 | 431.85 | 427.70 | 430.62 | 2,364,000 | -0.81(-0.19%) |
Sep 15, 2021 | 428.26 | 431.90 | 427.16 | 431.43 | 5,707,841 | +3.56(+0.83%) |
Sep 14, 2021 | 431.60 | 431.83 | 426.92 | 427.87 | 3,816,341 | -2.29(-0.53%) |
Sep 13, 2021 | 432.18 | 432.42 | 427.77 | 430.16 | 3,141,835 | +1.00(+0.23%) |
Sep 10, 2021 | 434.46 | 434.89 | 428.94 | 429.17 | 3,153,521 | -3.30(-0.76%) |
Sep 09, 2021 | 434.10 | 435.92 | 432.22 | 432.46 | 4,015,844 | -1.94(-0.45%) |
Sep 08, 2021 | 434.31 | 435.05 | 432.36 | 434.40 | 4,250,728 | -0.57(-0.13%) |
Sep 07, 2021 | 436.08 | 436.16 | 434.17 | 434.98 | 2,538,621 | -1.41(-0.32%) |
Sep 03, 2021 | 435.48 | 436.94 | 434.96 | 436.39 | 2,734,584 | -0.19(-0.04%) |
Sep 02, 2021 | 436.65 | 437.35 | 435.32 | 436.58 | 2,817,643 | +1.30(+0.30%) |
Sep 01, 2021 | 435.89 | 436.45 | 434.96 | 435.27 | 3,950,609 | +0.19(+0.04%) |
Aug 31, 2021 | 435.54 | 435.85 | 434.35 | 435.08 | 3,417,494 | -0.47(-0.11%) |
Aug 30, 2021 | 434.45 | 436.40 | 434.13 | 435.55 | 2,534,433 | +1.93(+0.44%) |
Aug 27, 2021 | 430.63 | 434.06 | 430.62 | 433.62 | 4,206,590 | +3.78(+0.88%) |
Aug 26, 2021 | 432.19 | 432.33 | 429.75 | 429.85 | 3,773,967 | -2.55(-0.59%) |
Aug 25, 2021 | 431.69 | 432.92 | 431.28 | 432.40 | 3,394,644 | +0.90(+0.21%) |
Aug 24, 2021 | 431.49 | 432.02 | 430.97 | 431.50 | 3,022,357 | +0.75(+0.17%) |
Aug 23, 2021 | 428.76 | 431.73 | 428.75 | 430.75 | 4,268,853 | +3.72(+0.87%) |
Aug 20, 2021 | 423.99 | 427.36 | 423.53 | 427.03 | 4,860,769 | +3.38(+0.80%) |
Aug 19, 2021 | 420.20 | 424.86 | 420.05 | 423.65 | 5,020,201 | +0.62(+0.15%) |
Aug 18, 2021 | 426.61 | 428.23 | 422.77 | 423.03 | 5,362,437 | -4.61(-1.08%) |
Aug 17, 2021 | 427.83 | 428.56 | 424.60 | 427.64 | 7,427,393 | -2.93(-0.68%) |
Aug 16, 2021 | 428.23 | 430.63 | 426.57 | 430.56 | 3,652,813 | +1.10(+0.26%) |
Aug 13, 2021 | 429.17 | 429.49 | 428.69 | 429.46 | 3,072,760 | +1.08(+0.25%) |
Aug 12, 2021 | 427.31 | 428.85 | 426.38 | 428.38 | 4,919,048 | +1.00(+0.23%) |
Aug 11, 2021 | 427.48 | 427.54 | 426.32 | 427.38 | 3,435,073 | +1.01(+0.24%) |
Aug 10, 2021 | 426.30 | 427.10 | 425.60 | 426.38 | 2,763,704 | +0.50(+0.12%) |
Aug 09, 2021 | 426.17 | 426.46 | 425.04 | 425.88 | 1,756,775 | -0.30(-0.07%) |
Aug 06, 2021 | 425.81 | 426.61 | 425.54 | 426.17 | 2,774,227 | +0.74(+0.17%) |
Aug 05, 2021 | 423.99 | 425.56 | 423.69 | 425.44 | 2,854,876 | +2.63(+0.62%) |
Aug 04, 2021 | 423.58 | 424.16 | 422.55 | 422.81 | 3,259,518 | -2.02(-0.48%) |
Aug 03, 2021 | 422.24 | 424.97 | 420.03 | 424.83 | 3,327,258 | +3.37(+0.80%) |
Aug 02, 2021 | 424.12 | 424.68 | 421.12 | 421.46 | 3,634,014 | -0.85(-0.20%) |
Jul 30, 2021 | 421.76 | 423.83 | 421.66 | 422.32 | 2,847,688 | -2.15(-0.51%) |
Jul 29, 2021 | 423.60 | 425.50 | 423.58 | 424.47 | 3,781,401 | +1.88(+0.44%) |
Jul 28, 2021 | 423.49 | 424.07 | 421.26 | 422.59 | 4,645,341 | -0.23(-0.05%) |
Jul 27, 2021 | 423.69 | 423.73 | 419.91 | 422.82 | 4,426,696 | -1.94(-0.46%) |
Jul 26, 2021 | 423.15 | 424.75 | 423.07 | 424.75 | 3,247,571 | +1.13(+0.27%) |
Jul 23, 2021 | 421.38 | 424.04 | 420.70 | 423.62 | 4,293,036 | +4.13(+0.99%) |
Jul 22, 2021 | 418.70 | 419.64 | 417.71 | 419.49 | 4,085,854 | +0.91(+0.22%) |
Jul 21, 2021 | 416.38 | 418.65 | 416.22 | 418.58 | 4,776,272 | +3.37(+0.81%) |
Jul 20, 2021 | 410.02 | 416.45 | 409.17 | 415.21 | 8,793,258 | +5.94(+1.45%) |
Jul 19, 2021 | 410.47 | 410.95 | 406.41 | 409.28 | 10,721,708 | -6.20(-1.49%) |
Jul 16, 2021 | 419.89 | 419.98 | 415.03 | 415.48 | 4,181,256 | -3.16(-0.76%) |
Jul 15, 2021 | 418.75 | 419.45 | 416.76 | 418.64 | 4,146,755 | -1.44(-0.34%) |
Jul 14, 2021 | 421.26 | 421.75 | 418.87 | 420.08 | 4,165,807 | +0.56(+0.13%) |
Jul 13, 2021 | 420.16 | 421.69 | 419.06 | 419.53 | 4,716,576 | -1.48(-0.35%) |
Jul 12, 2021 | 419.36 | 421.24 | 418.92 | 421.00 | 5,088,848 | +1.55(+0.37%) |
Jul 09, 2021 | 416.58 | 419.73 | 416.35 | 419.45 | 4,496,772 | +4.41(+1.06%) |
Jul 08, 2021 | 412.97 | 415.80 | 411.76 | 415.04 | 6,731,917 | -3.36(-0.80%) |
Jul 07, 2021 | 417.69 | 418.69 | 415.62 | 418.40 | 4,618,559 | +1.71(+0.41%) |
Jul 06, 2021 | 417.78 | 417.97 | 414.14 | 416.69 | 5,178,480 | -1.06(-0.25%) |
Jul 02, 2021 | 415.74 | 418.07 | 415.41 | 417.75 | 4,087,918 | +3.16(+0.76%) |