Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 435.93 | 437.60 | 431.77 | 431.82 | 1,911,322 | -2.34(-0.54%) |
Sep 29, 2021 | 432.32 | 438.21 | 431.39 | 434.17 | 1,999,799 | +4.27(+0.99%) |
Sep 28, 2021 | 439.31 | 439.66 | 428.29 | 429.90 | 2,738,191 | -12.69(-2.87%) |
Sep 27, 2021 | 447.39 | 452.14 | 439.41 | 442.60 | 2,628,225 | -6.91(-1.54%) |
Sep 24, 2021 | 438.20 | 450.44 | 437.25 | 449.51 | 3,489,888 | +14.39(+3.31%) |
Sep 23, 2021 | 434.66 | 437.78 | 433.51 | 435.12 | 2,140,701 | +0.21(+0.05%) |
Sep 22, 2021 | 436.97 | 437.59 | 432.30 | 434.91 | 1,436,549 | +0.43(+0.10%) |
Sep 21, 2021 | 433.54 | 439.02 | 432.60 | 434.48 | 1,593,259 | +0.93(+0.22%) |
Sep 20, 2021 | 438.82 | 442.97 | 429.20 | 433.54 | 2,706,761 | -8.04(-1.82%) |
Sep 17, 2021 | 443.62 | 444.77 | 439.19 | 441.59 | 3,549,876 | -3.65(-0.82%) |
Sep 16, 2021 | 442.82 | 445.68 | 438.76 | 445.24 | 1,641,595 | +2.48(+0.56%) |
Sep 15, 2021 | 440.37 | 444.22 | 438.35 | 442.76 | 1,841,835 | +2.23(+0.51%) |
Sep 14, 2021 | 442.97 | 444.17 | 439.58 | 440.53 | 1,439,800 | -1.38(-0.31%) |
Sep 13, 2021 | 448.84 | 449.97 | 440.33 | 441.92 | 1,747,274 | -5.10(-1.14%) |
Sep 10, 2021 | 448.95 | 450.13 | 445.13 | 447.02 | 1,381,563 | -0.55(-0.12%) |
Sep 09, 2021 | 449.11 | 451.45 | 447.09 | 447.56 | 1,455,029 | +0.03(+0.01%) |
Sep 08, 2021 | 441.20 | 447.66 | 440.21 | 447.54 | 1,427,115 | +5.86(+1.33%) |
Sep 07, 2021 | 444.46 | 445.13 | 439.78 | 441.67 | 1,522,827 | -2.84(-0.64%) |
Sep 03, 2021 | 441.10 | 445.52 | 441.10 | 444.51 | 1,356,724 | +1.52(+0.34%) |
Sep 02, 2021 | 441.50 | 443.44 | 440.51 | 442.99 | 1,514,082 | +4.28(+0.97%) |
Sep 01, 2021 | 437.71 | 438.87 | 434.23 | 438.71 | 1,378,723 | +0.99(+0.23%) |
Aug 31, 2021 | 438.35 | 439.06 | 434.79 | 437.73 | 1,767,630 | -0.42(-0.10%) |
Aug 30, 2021 | 433.45 | 438.78 | 432.87 | 438.15 | 1,275,549 | +5.37(+1.24%) |
Aug 27, 2021 | 431.79 | 434.00 | 429.37 | 432.78 | 1,363,603 | +0.99(+0.23%) |
Aug 26, 2021 | 433.63 | 434.83 | 429.28 | 431.79 | 1,476,116 | -1.84(-0.43%) |
Aug 25, 2021 | 433.25 | 435.16 | 429.87 | 433.63 | 1,581,874 | -0.54(-0.12%) |
Aug 24, 2021 | 437.49 | 437.63 | 432.74 | 434.17 | 1,603,176 | -3.02(-0.69%) |
Aug 23, 2021 | 439.44 | 441.16 | 436.86 | 437.19 | 1,910,057 | -3.90(-0.88%) |
Aug 20, 2021 | 437.73 | 442.65 | 435.97 | 441.09 | 1,988,764 | +4.55(+1.04%) |
Aug 19, 2021 | 425.67 | 437.73 | 424.10 | 436.54 | 2,032,841 | +7.74(+1.80%) |
Aug 18, 2021 | 433.37 | 437.48 | 428.51 | 428.81 | 2,111,796 | -5.89(-1.36%) |
Aug 17, 2021 | 435.20 | 436.08 | 432.16 | 434.70 | 2,012,721 | -0.58(-0.13%) |
Aug 16, 2021 | 430.44 | 435.51 | 429.62 | 435.27 | 1,577,264 | +4.92(+1.14%) |
Aug 13, 2021 | 428.39 | 430.87 | 427.20 | 430.35 | 1,362,397 | +2.36(+0.55%) |
Aug 12, 2021 | 425.72 | 429.21 | 425.00 | 427.99 | 1,295,517 | +1.02(+0.24%) |
Aug 11, 2021 | 428.12 | 430.53 | 424.57 | 426.97 | 2,359,592 | +1.22(+0.29%) |
Aug 10, 2021 | 423.47 | 426.49 | 423.47 | 425.75 | 1,969,992 | +2.46(+0.58%) |
Aug 09, 2021 | 423.46 | 425.51 | 422.18 | 423.29 | 1,532,399 | +0.81(+0.19%) |
Aug 06, 2021 | 425.46 | 426.16 | 421.78 | 422.48 | 1,862,484 | -3.42(-0.80%) |
Aug 05, 2021 | 420.68 | 426.20 | 419.70 | 425.90 | 1,812,290 | +7.83(+1.87%) |
Aug 04, 2021 | 419.00 | 420.91 | 416.01 | 418.07 | 1,332,043 | -0.03(-0.01%) |
Aug 03, 2021 | 413.15 | 419.76 | 412.38 | 418.10 | 1,506,712 | +5.91(+1.43%) |
Aug 02, 2021 | 413.82 | 413.91 | 408.88 | 412.19 | 1,422,561 | -0.77(-0.19%) |
Jul 30, 2021 | 409.37 | 414.67 | 409.33 | 412.96 | 2,376,738 | +4.16(+1.02%) |
Jul 29, 2021 | 405.23 | 409.24 | 403.96 | 408.80 | 1,492,353 | +3.81(+0.94%) |
Jul 28, 2021 | 406.00 | 407.53 | 403.38 | 404.99 | 1,420,671 | -2.03(-0.50%) |
Jul 27, 2021 | 406.70 | 407.24 | 404.40 | 407.03 | 1,736,917 | +1.06(+0.26%) |
Jul 26, 2021 | 406.12 | 407.18 | 403.20 | 405.97 | 1,271,884 | -0.18(-0.04%) |
Jul 23, 2021 | 401.22 | 406.69 | 400.03 | 406.15 | 1,401,677 | +5.65(+1.41%) |
Jul 22, 2021 | 399.03 | 401.52 | 396.68 | 400.50 | 1,395,710 | +2.43(+0.61%) |
Jul 21, 2021 | 400.09 | 400.09 | 395.40 | 398.08 | 1,562,932 | -1.18(-0.30%) |
Jul 20, 2021 | 397.11 | 401.01 | 396.00 | 399.26 | 2,132,072 | +2.00(+0.50%) |
Jul 19, 2021 | 393.75 | 398.37 | 393.32 | 397.25 | 2,390,592 | +3.62(+0.92%) |
Jul 16, 2021 | 395.31 | 396.55 | 393.05 | 393.63 | 1,474,236 | -1.39(-0.35%) |
Jul 15, 2021 | 393.71 | 395.38 | 391.24 | 395.02 | 1,973,241 | +1.79(+0.46%) |
Jul 14, 2021 | 391.91 | 393.72 | 390.64 | 393.22 | 1,319,201 | +2.58(+0.66%) |
Jul 13, 2021 | 388.19 | 392.59 | 388.19 | 390.64 | 1,605,903 | -0.59(-0.15%) |
Jul 12, 2021 | 397.15 | 397.44 | 388.02 | 391.24 | 2,596,741 | -4.31(-1.09%) |
Jul 09, 2021 | 391.88 | 397.11 | 390.96 | 395.55 | 2,402,235 | +5.01(+1.28%) |
Jul 08, 2021 | 387.04 | 391.57 | 386.71 | 390.54 | 2,329,284 | +2.37(+0.61%) |
Jul 07, 2021 | 382.91 | 389.55 | 382.91 | 388.17 | 2,406,404 | +5.58(+1.46%) |
Jul 06, 2021 | 383.53 | 385.02 | 380.91 | 382.59 | 2,203,037 | -0.08(-0.02%) |
Jul 02, 2021 | 380.04 | 384.42 | 379.95 | 382.66 | 1,748,758 | +4.23(+1.12%) |