Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 402.24 | 404.14 | 398.93 | 399.07 | 22,438 | -1.13(-0.28%) |
Sep 29, 2021 | 404.38 | 405.29 | 399.82 | 400.20 | 48,671 | -2.13(-0.53%) |
Sep 28, 2021 | 409.75 | 409.75 | 402.11 | 402.32 | 49,235 | -13.40(-3.22%) |
Sep 27, 2021 | 415.34 | 416.38 | 412.56 | 415.72 | 34,589 | -3.27(-0.78%) |
Sep 24, 2021 | 415.64 | 419.35 | 415.64 | 418.99 | 17,586 | +0.70(+0.17%) |
Sep 23, 2021 | 415.00 | 418.87 | 414.28 | 418.29 | 15,625 | +5.56(+1.35%) |
Sep 22, 2021 | 409.41 | 414.06 | 408.17 | 412.72 | 80,074 | +4.43(+1.08%) |
Sep 21, 2021 | 410.11 | 411.08 | 407.67 | 408.30 | 26,474 | +0.46(+0.11%) |
Sep 20, 2021 | 409.39 | 411.40 | 402.56 | 407.84 | 65,453 | -8.88(-2.13%) |
Sep 17, 2021 | 421.46 | 421.46 | 415.61 | 416.73 | 62,770 | -5.13(-1.22%) |
Sep 16, 2021 | 419.84 | 422.55 | 418.01 | 421.86 | 91,459 | +0.58(+0.14%) |
Sep 15, 2021 | 418.59 | 421.81 | 415.88 | 421.27 | 161,235 | +3.06(+0.73%) |
Sep 14, 2021 | 420.70 | 420.82 | 417.44 | 418.21 | 25,882 | -0.50(-0.12%) |
Sep 13, 2021 | 422.09 | 422.31 | 416.60 | 418.71 | 45,954 | -0.77(-0.18%) |
Sep 10, 2021 | 425.18 | 425.66 | 419.20 | 419.48 | 25,883 | -3.07(-0.73%) |
Sep 09, 2021 | 424.19 | 425.33 | 422.47 | 422.56 | 25,943 | -0.97(-0.23%) |
Sep 08, 2021 | 425.41 | 425.48 | 421.40 | 423.53 | 134,220 | -2.48(-0.58%) |
Sep 07, 2021 | 426.33 | 426.92 | 424.68 | 426.01 | 43,770 | -0.06(-0.01%) |
Sep 03, 2021 | 423.63 | 426.77 | 423.63 | 426.06 | 49,552 | +2.12(+0.50%) |
Sep 02, 2021 | 426.12 | 426.49 | 422.88 | 423.94 | 15,871 | -1.21(-0.28%) |
Sep 01, 2021 | 425.74 | 427.54 | 424.81 | 425.15 | 34,094 | +0.92(+0.22%) |
Aug 31, 2021 | 426.11 | 426.11 | 423.50 | 424.23 | 21,670 | -1.40(-0.33%) |
Aug 30, 2021 | 422.60 | 426.53 | 422.60 | 425.63 | 38,625 | +3.97(+0.94%) |
Aug 27, 2021 | 417.37 | 422.10 | 417.13 | 421.66 | 31,696 | +5.40(+1.30%) |
Aug 26, 2021 | 418.27 | 419.18 | 416.07 | 416.26 | 22,519 | -2.11(-0.50%) |
Aug 25, 2021 | 418.45 | 419.18 | 417.34 | 418.37 | 19,793 | +0.62(+0.15%) |
Aug 24, 2021 | 417.43 | 418.55 | 416.66 | 417.75 | 25,583 | +1.71(+0.41%) |
Aug 23, 2021 | 411.09 | 416.59 | 411.09 | 416.04 | 49,553 | +6.63(+1.62%) |
Aug 20, 2021 | 405.82 | 409.62 | 405.82 | 409.40 | 19,920 | +4.59(+1.13%) |
Aug 19, 2021 | 400.23 | 406.76 | 400.23 | 404.82 | 34,897 | +2.18(+0.54%) |
Aug 18, 2021 | 406.64 | 407.83 | 402.62 | 402.63 | 30,791 | -4.39(-1.08%) |
Aug 17, 2021 | 408.98 | 409.17 | 404.58 | 407.02 | 40,384 | -4.43(-1.08%) |
Aug 16, 2021 | 409.53 | 411.45 | 405.38 | 411.45 | 17,080 | +0.38(+0.09%) |
Aug 13, 2021 | 410.49 | 411.61 | 409.68 | 411.07 | 24,942 | +1.25(+0.30%) |
Aug 12, 2021 | 407.34 | 410.00 | 406.26 | 409.83 | 16,368 | +1.53(+0.38%) |
Aug 11, 2021 | 410.93 | 410.93 | 406.36 | 408.30 | 71,549 | -0.83(-0.20%) |
Aug 10, 2021 | 412.57 | 413.09 | 408.36 | 409.13 | 74,920 | -2.97(-0.72%) |
Aug 09, 2021 | 412.55 | 412.73 | 411.35 | 412.10 | 28,449 | -0.34(-0.08%) |
Aug 06, 2021 | 412.69 | 413.78 | 411.19 | 412.44 | 22,357 | -1.26(-0.31%) |
Aug 05, 2021 | 411.78 | 413.77 | 411.36 | 413.70 | 22,233 | +2.51(+0.61%) |
Aug 04, 2021 | 410.10 | 411.96 | 408.43 | 411.19 | 41,995 | +1.78(+0.43%) |
Aug 03, 2021 | 408.96 | 409.47 | 404.23 | 409.41 | 19,914 | +1.63(+0.40%) |
Aug 02, 2021 | 410.46 | 410.94 | 407.32 | 407.78 | 32,409 | -0.95(-0.23%) |
Jul 30, 2021 | 407.78 | 410.11 | 407.59 | 408.73 | 31,469 | -4.14(-1.00%) |
Jul 29, 2021 | 412.29 | 414.33 | 412.29 | 412.87 | 22,226 | -0.24(-0.06%) |
Jul 28, 2021 | 413.10 | 414.12 | 409.56 | 413.11 | 55,607 | +2.23(+0.54%) |
Jul 27, 2021 | 416.00 | 416.00 | 407.15 | 410.88 | 20,424 | -5.24(-1.26%) |
Jul 26, 2021 | 415.62 | 416.38 | 414.72 | 416.11 | 25,341 | +0.30(+0.07%) |
Jul 23, 2021 | 411.81 | 415.98 | 411.27 | 415.82 | 48,756 | +6.30(+1.54%) |
Jul 22, 2021 | 406.91 | 409.52 | 406.91 | 409.52 | 25,091 | +3.03(+0.75%) |
Jul 21, 2021 | 402.07 | 406.67 | 401.97 | 406.49 | 48,082 | +4.09(+1.02%) |
Jul 20, 2021 | 398.24 | 404.43 | 395.94 | 402.40 | 60,123 | +6.14(+1.55%) |
Jul 19, 2021 | 395.48 | 397.41 | 393.54 | 396.26 | 41,254 | -4.11(-1.03%) |
Jul 16, 2021 | 405.92 | 405.99 | 400.10 | 400.37 | 45,279 | -3.62(-0.90%) |
Jul 15, 2021 | 408.38 | 409.00 | 401.99 | 403.99 | 74,987 | -4.15(-1.02%) |
Jul 14, 2021 | 411.34 | 412.02 | 407.23 | 408.14 | 40,887 | +0.27(+0.07%) |
Jul 13, 2021 | 407.60 | 411.38 | 407.24 | 407.87 | 30,530 | -0.28(-0.07%) |
Jul 12, 2021 | 409.44 | 409.52 | 406.84 | 408.15 | 22,302 | +0.53(+0.13%) |
Jul 09, 2021 | 403.58 | 407.85 | 403.58 | 407.62 | 18,061 | +3.79(+0.94%) |
Jul 08, 2021 | 400.93 | 405.34 | 399.43 | 403.83 | 33,527 | -3.84(-0.94%) |
Jul 07, 2021 | 409.54 | 410.16 | 406.41 | 407.67 | 25,987 | +0.46(+0.11%) |
Jul 06, 2021 | 404.79 | 407.38 | 402.88 | 407.21 | 26,355 | +3.19(+0.79%) |
Jul 02, 2021 | 401.87 | 404.35 | 400.96 | 404.02 | 22,357 | +4.55(+1.14%) |