Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 402.27 | 404.17 | 398.96 | 399.10 | 22,437 | -1.13(-0.28%) |
Sep 29, 2021 | 404.40 | 405.31 | 399.85 | 400.22 | 48,668 | -2.13(-0.53%) |
Sep 28, 2021 | 409.77 | 409.77 | 402.14 | 402.35 | 49,232 | -13.40(-3.22%) |
Sep 27, 2021 | 415.37 | 416.41 | 412.59 | 415.75 | 34,587 | -3.27(-0.78%) |
Sep 24, 2021 | 415.67 | 419.37 | 415.67 | 419.02 | 17,585 | +0.70(+0.17%) |
Sep 23, 2021 | 415.02 | 418.90 | 414.30 | 418.31 | 15,624 | +5.56(+1.35%) |
Sep 22, 2021 | 409.44 | 414.09 | 408.19 | 412.75 | 80,069 | +4.43(+1.08%) |
Sep 21, 2021 | 410.13 | 411.11 | 407.70 | 408.32 | 26,472 | +0.45(+0.11%) |
Sep 20, 2021 | 409.42 | 411.43 | 402.58 | 407.87 | 65,449 | -8.88(-2.13%) |
Sep 17, 2021 | 421.49 | 421.49 | 415.64 | 416.75 | 62,766 | -5.13(-1.22%) |
Sep 16, 2021 | 419.87 | 422.57 | 418.04 | 421.88 | 91,453 | +0.58(+0.14%) |
Sep 15, 2021 | 418.62 | 421.83 | 415.91 | 421.30 | 161,225 | +3.06(+0.73%) |
Sep 14, 2021 | 420.73 | 420.85 | 417.46 | 418.24 | 25,880 | -0.50(-0.12%) |
Sep 13, 2021 | 422.12 | 422.34 | 416.62 | 418.74 | 45,951 | -0.77(-0.18%) |
Sep 10, 2021 | 425.20 | 425.69 | 419.22 | 419.51 | 25,882 | -3.07(-0.73%) |
Sep 09, 2021 | 424.21 | 425.36 | 422.50 | 422.58 | 25,941 | -0.97(-0.23%) |
Sep 08, 2021 | 425.44 | 425.51 | 421.43 | 423.55 | 134,212 | -2.48(-0.58%) |
Sep 07, 2021 | 426.36 | 426.94 | 424.71 | 426.03 | 43,767 | -0.06(-0.01%) |
Sep 03, 2021 | 423.66 | 426.79 | 423.66 | 426.09 | 49,549 | +2.12(+0.50%) |
Sep 02, 2021 | 426.14 | 426.52 | 422.91 | 423.97 | 15,870 | -1.20(-0.28%) |
Sep 01, 2021 | 425.77 | 427.57 | 424.84 | 425.17 | 34,092 | +0.92(+0.22%) |
Aug 31, 2021 | 426.13 | 426.13 | 423.52 | 424.25 | 21,668 | -1.40(-0.33%) |
Aug 30, 2021 | 422.62 | 426.56 | 422.62 | 425.66 | 38,623 | +3.97(+0.94%) |
Aug 27, 2021 | 417.40 | 422.13 | 417.16 | 421.69 | 31,694 | +5.40(+1.30%) |
Aug 26, 2021 | 418.30 | 419.21 | 416.10 | 416.29 | 22,517 | -2.11(-0.50%) |
Aug 25, 2021 | 418.47 | 419.20 | 417.37 | 418.39 | 19,792 | +0.62(+0.15%) |
Aug 24, 2021 | 417.45 | 418.57 | 416.68 | 417.77 | 25,581 | +1.71(+0.41%) |
Aug 23, 2021 | 411.12 | 416.62 | 411.12 | 416.06 | 49,550 | +6.63(+1.62%) |
Aug 20, 2021 | 405.84 | 409.65 | 405.84 | 409.43 | 19,919 | +4.59(+1.13%) |
Aug 19, 2021 | 400.26 | 406.79 | 400.26 | 404.84 | 34,895 | +2.18(+0.54%) |
Aug 18, 2021 | 406.66 | 407.86 | 402.65 | 402.66 | 30,789 | -4.39(-1.08%) |
Aug 17, 2021 | 409.00 | 409.19 | 404.61 | 407.05 | 40,381 | -4.43(-1.08%) |
Aug 16, 2021 | 409.56 | 411.48 | 405.41 | 411.48 | 17,078 | +0.38(+0.09%) |
Aug 13, 2021 | 410.52 | 411.63 | 409.71 | 411.10 | 24,940 | +1.25(+0.30%) |
Aug 12, 2021 | 407.36 | 410.02 | 406.29 | 409.86 | 16,367 | +1.53(+0.38%) |
Aug 11, 2021 | 410.95 | 410.95 | 406.39 | 408.32 | 71,544 | -0.83(-0.20%) |
Aug 10, 2021 | 412.59 | 413.12 | 408.38 | 409.15 | 74,916 | -2.97(-0.72%) |
Aug 09, 2021 | 412.57 | 412.76 | 411.38 | 412.13 | 28,448 | -0.34(-0.08%) |
Aug 06, 2021 | 412.71 | 413.81 | 411.22 | 412.46 | 22,355 | -1.26(-0.31%) |
Aug 05, 2021 | 411.80 | 413.80 | 411.39 | 413.73 | 22,232 | +2.51(+0.61%) |
Aug 04, 2021 | 410.12 | 411.99 | 408.45 | 411.22 | 41,992 | +1.78(+0.43%) |
Aug 03, 2021 | 408.99 | 409.50 | 404.25 | 409.44 | 19,913 | +1.63(+0.40%) |
Aug 02, 2021 | 410.49 | 410.96 | 407.35 | 407.81 | 32,407 | -0.95(-0.23%) |
Jul 30, 2021 | 407.81 | 410.13 | 407.61 | 408.76 | 31,467 | -4.14(-1.00%) |
Jul 29, 2021 | 412.32 | 414.36 | 412.32 | 412.90 | 22,225 | -0.24(-0.06%) |
Jul 28, 2021 | 413.13 | 414.14 | 409.59 | 413.14 | 55,603 | +2.23(+0.54%) |
Jul 27, 2021 | 416.03 | 416.03 | 407.18 | 410.90 | 20,423 | -5.24(-1.26%) |
Jul 26, 2021 | 415.65 | 416.41 | 414.75 | 416.14 | 25,339 | +0.30(+0.07%) |
Jul 23, 2021 | 411.83 | 416.00 | 411.29 | 415.84 | 48,753 | +6.30(+1.54%) |
Jul 22, 2021 | 406.94 | 409.55 | 406.94 | 409.55 | 25,089 | +3.03(+0.75%) |
Jul 21, 2021 | 402.10 | 406.69 | 402.00 | 406.51 | 48,079 | +4.09(+1.02%) |
Jul 20, 2021 | 398.26 | 404.46 | 395.97 | 402.42 | 60,119 | +6.14(+1.55%) |
Jul 19, 2021 | 395.50 | 397.43 | 393.57 | 396.29 | 41,251 | -4.11(-1.03%) |
Jul 16, 2021 | 405.94 | 406.01 | 400.12 | 400.40 | 45,277 | -3.62(-0.90%) |
Jul 15, 2021 | 408.40 | 409.02 | 402.02 | 404.01 | 74,982 | -4.15(-1.02%) |
Jul 14, 2021 | 411.37 | 412.05 | 407.26 | 408.17 | 40,884 | +0.27(+0.07%) |
Jul 13, 2021 | 407.62 | 411.41 | 407.27 | 407.90 | 30,528 | -0.28(-0.07%) |
Jul 12, 2021 | 409.47 | 409.55 | 406.87 | 408.18 | 22,301 | +0.53(+0.13%) |
Jul 09, 2021 | 403.61 | 407.88 | 403.61 | 407.64 | 18,060 | +3.79(+0.94%) |
Jul 08, 2021 | 400.95 | 405.37 | 399.46 | 403.86 | 33,525 | -3.83(-0.94%) |
Jul 07, 2021 | 409.57 | 410.18 | 406.44 | 407.69 | 25,986 | +0.45(+0.11%) |
Jul 06, 2021 | 404.81 | 407.40 | 402.91 | 407.24 | 26,353 | +3.19(+0.79%) |
Jul 02, 2021 | 401.90 | 404.38 | 400.99 | 404.04 | 22,355 | +4.55(+1.14%) |