Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 398.81 | 400.70 | 394.34 | 394.27 | 471,598 | -2.20(-0.55%) |
Sep 29, 2021 | 399.40 | 400.97 | 395.92 | 396.47 | 700,528 | -0.91(-0.23%) |
Sep 28, 2021 | 404.78 | 405.59 | 397.17 | 397.38 | 1,477,104 | -12.82(-3.13%) |
Sep 27, 2021 | 410.82 | 411.51 | 407.61 | 410.20 | 382,233 | -4.06(-0.98%) |
Sep 24, 2021 | 411.47 | 414.94 | 411.00 | 414.26 | 1,686,749 | +0.04(+0.01%) |
Sep 23, 2021 | 411.00 | 415.23 | 409.61 | 414.22 | 363,653 | +5.28(+1.29%) |
Sep 22, 2021 | 405.11 | 410.25 | 403.56 | 408.93 | 333,739 | +5.96(+1.48%) |
Sep 21, 2021 | 405.29 | 406.10 | 401.38 | 402.97 | 349,095 | +0.21(+0.05%) |
Sep 20, 2021 | 403.71 | 406.29 | 397.38 | 402.77 | 2,324,886 | -7.87(-1.92%) |
Sep 17, 2021 | 415.52 | 415.52 | 409.75 | 410.64 | 335,556 | -5.59(-1.34%) |
Sep 16, 2021 | 413.98 | 416.67 | 412.10 | 416.23 | 250,381 | +0.70(+0.17%) |
Sep 15, 2021 | 412.88 | 415.79 | 410.68 | 415.53 | 307,944 | +3.52(+0.85%) |
Sep 14, 2021 | 414.35 | 415.22 | 410.85 | 412.01 | 1,663,402 | -0.52(-0.13%) |
Sep 13, 2021 | 415.35 | 416.29 | 409.85 | 412.53 | 1,216,100 | +0.03(+0.01%) |
Sep 10, 2021 | 419.06 | 420.05 | 412.13 | 412.50 | 388,186 | -4.17(-1.00%) |
Sep 09, 2021 | 418.29 | 419.84 | 416.54 | 416.67 | 250,755 | -1.36(-0.33%) |
Sep 08, 2021 | 420.46 | 420.47 | 415.27 | 418.03 | 371,661 | -2.44(-0.58%) |
Sep 07, 2021 | 421.33 | 421.82 | 418.74 | 420.47 | 412,617 | -0.44(-0.11%) |
Sep 03, 2021 | 418.41 | 421.79 | 418.41 | 420.91 | 264,977 | +2.02(+0.48%) |
Sep 02, 2021 | 420.33 | 420.88 | 417.00 | 418.89 | 329,136 | +0.32(+0.08%) |
Sep 01, 2021 | 419.73 | 421.46 | 418.28 | 418.57 | 548,943 | +0.27(+0.07%) |
Aug 31, 2021 | 420.81 | 420.94 | 417.69 | 418.30 | 1,828,017 | -2.57(-0.61%) |
Aug 30, 2021 | 417.82 | 421.41 | 417.82 | 420.87 | 380,373 | +4.13(+0.99%) |
Aug 27, 2021 | 412.68 | 417.10 | 412.19 | 416.74 | 237,080 | +4.72(+1.14%) |
Aug 26, 2021 | 414.15 | 415.14 | 411.54 | 412.02 | 253,151 | -2.43(-0.59%) |
Aug 25, 2021 | 415.19 | 416.38 | 413.62 | 414.45 | 466,352 | +0.03(+0.01%) |
Aug 24, 2021 | 414.73 | 415.68 | 414.00 | 414.42 | 336,473 | +0.59(+0.14%) |
Aug 23, 2021 | 409.55 | 414.33 | 409.55 | 413.83 | 386,440 | +5.73(+1.41%) |
Aug 20, 2021 | 404.74 | 408.48 | 403.88 | 408.10 | 456,350 | +5.10(+1.26%) |
Aug 19, 2021 | 397.62 | 404.64 | 397.16 | 403.00 | 416,985 | +3.01(+0.75%) |
Aug 18, 2021 | 404.32 | 405.89 | 399.61 | 399.99 | 338,902 | -5.18(-1.28%) |
Aug 17, 2021 | 406.22 | 406.73 | 402.47 | 405.17 | 382,436 | -3.49(-0.85%) |
Aug 16, 2021 | 406.69 | 408.71 | 402.78 | 408.66 | 312,251 | +0.75(+0.19%) |
Aug 13, 2021 | 406.36 | 408.18 | 405.83 | 407.90 | 208,519 | +1.84(+0.45%) |
Aug 12, 2021 | 403.41 | 406.34 | 401.83 | 406.06 | 223,360 | +2.19(+0.54%) |
Aug 11, 2021 | 405.87 | 406.26 | 401.62 | 403.88 | 1,226,608 | -0.35(-0.09%) |
Aug 10, 2021 | 408.14 | 408.71 | 403.22 | 404.23 | 389,124 | -3.07(-0.75%) |
Aug 09, 2021 | 408.73 | 409.13 | 406.50 | 407.30 | 228,307 | -1.00(-0.24%) |
Aug 06, 2021 | 407.55 | 408.81 | 406.85 | 408.30 | 237,885 | -0.64(-0.16%) |
Aug 05, 2021 | 407.33 | 409.12 | 406.14 | 408.93 | 202,429 | +2.57(+0.63%) |
Aug 04, 2021 | 405.35 | 407.34 | 403.96 | 406.37 | 387,755 | +1.01(+0.25%) |
Aug 03, 2021 | 404.03 | 405.52 | 400.74 | 405.36 | 300,066 | +2.25(+0.56%) |
Aug 02, 2021 | 405.93 | 406.85 | 402.75 | 403.11 | 470,725 | -1.00(-0.25%) |
Jul 30, 2021 | 401.73 | 404.64 | 401.46 | 404.11 | 262,316 | -0.55(-0.14%) |
Jul 29, 2021 | 402.64 | 406.09 | 402.08 | 404.66 | 609,204 | +1.99(+0.49%) |
Jul 28, 2021 | 402.35 | 404.25 | 398.65 | 402.67 | 374,987 | +0.42(+0.10%) |
Jul 27, 2021 | 406.06 | 406.06 | 396.79 | 402.25 | 1,717,821 | -4.43(-1.09%) |
Jul 26, 2021 | 405.83 | 407.24 | 404.39 | 406.68 | 323,293 | +0.10(+0.02%) |
Jul 23, 2021 | 404.90 | 406.99 | 403.34 | 406.58 | 438,785 | +3.95(+0.98%) |
Jul 22, 2021 | 400.69 | 403.13 | 400.69 | 402.63 | 332,990 | +2.66(+0.66%) |
Jul 21, 2021 | 396.14 | 400.06 | 395.27 | 399.97 | 1,508,271 | +4.04(+1.02%) |
Jul 20, 2021 | 391.58 | 398.21 | 389.28 | 395.93 | 927,168 | +6.33(+1.63%) |
Jul 19, 2021 | 389.45 | 391.11 | 386.69 | 389.60 | 747,777 | -4.77(-1.21%) |
Jul 16, 2021 | 399.38 | 400.82 | 393.90 | 394.38 | 423,841 | -3.64(-0.91%) |
Jul 15, 2021 | 401.23 | 401.23 | 395.62 | 398.01 | 503,357 | -3.66(-0.91%) |
Jul 14, 2021 | 403.07 | 404.66 | 400.37 | 401.67 | 402,277 | +1.73(+0.43%) |
Jul 13, 2021 | 398.36 | 403.01 | 397.79 | 399.93 | 1,408,545 | +0.86(+0.22%) |
Jul 12, 2021 | 400.96 | 401.11 | 397.88 | 399.07 | 1,265,539 | -0.04(-0.01%) |
Jul 09, 2021 | 395.22 | 399.49 | 394.48 | 399.11 | 292,551 | +3.74(+0.94%) |
Jul 08, 2021 | 392.37 | 396.57 | 390.45 | 395.38 | 572,602 | -3.89(-0.97%) |
Jul 07, 2021 | 400.44 | 400.82 | 396.16 | 399.27 | 1,107,636 | +1.53(+0.38%) |
Jul 06, 2021 | 396.58 | 399.24 | 393.85 | 397.74 | 409,176 | +1.96(+0.50%) |
Jul 02, 2021 | 393.31 | 396.15 | 392.94 | 395.78 | 387,337 | +4.71(+1.21%) |