Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 439.64 | 442.51 | 435.21 | 435.33 | 1,548,013 | -0.18(-0.04%) |
Sep 29, 2021 | 443.48 | 444.77 | 434.66 | 435.51 | 2,313,554 | -6.98(-1.58%) |
Sep 28, 2021 | 451.80 | 454.43 | 442.49 | 442.49 | 1,858,914 | -18.01(-3.91%) |
Sep 27, 2021 | 456.69 | 462.31 | 453.98 | 460.50 | 457,437 | -1.12(-0.24%) |
Sep 24, 2021 | 458.65 | 462.61 | 457.92 | 461.62 | 406,902 | -0.53(-0.11%) |
Sep 23, 2021 | 458.24 | 463.62 | 456.60 | 462.16 | 823,763 | +6.08(+1.33%) |
Sep 22, 2021 | 450.32 | 457.13 | 448.68 | 456.08 | 447,912 | +9.27(+2.08%) |
Sep 21, 2021 | 448.82 | 450.16 | 442.74 | 446.81 | 757,726 | +1.31(+0.30%) |
Sep 20, 2021 | 447.06 | 448.79 | 438.93 | 445.49 | 1,069,445 | -11.31(-2.48%) |
Sep 17, 2021 | 462.97 | 462.97 | 454.73 | 456.80 | 830,476 | -7.40(-1.59%) |
Sep 16, 2021 | 459.96 | 465.75 | 458.06 | 464.20 | 566,498 | +0.89(+0.19%) |
Sep 15, 2021 | 461.03 | 463.32 | 457.12 | 463.31 | 1,290,360 | +2.65(+0.58%) |
Sep 14, 2021 | 461.82 | 464.16 | 458.56 | 460.67 | 883,672 | +0.02(+0.00%) |
Sep 13, 2021 | 460.87 | 461.60 | 454.41 | 460.65 | 969,911 | +4.37(+0.96%) |
Sep 10, 2021 | 456.40 | 463.21 | 456.23 | 456.27 | 1,013,039 | +3.59(+0.79%) |
Sep 09, 2021 | 450.79 | 455.36 | 450.52 | 452.68 | 1,341,907 | +1.59(+0.35%) |
Sep 08, 2021 | 454.85 | 455.32 | 447.16 | 451.09 | 1,056,373 | -5.85(-1.28%) |
Sep 07, 2021 | 458.86 | 458.88 | 454.24 | 456.94 | 561,475 | -1.69(-0.37%) |
Sep 03, 2021 | 455.30 | 460.41 | 454.29 | 458.63 | 464,210 | +3.41(+0.75%) |
Sep 02, 2021 | 455.68 | 456.62 | 453.46 | 455.22 | 513,831 | +1.69(+0.37%) |
Sep 01, 2021 | 458.30 | 458.76 | 453.53 | 453.53 | 558,853 | -2.48(-0.54%) |
Aug 31, 2021 | 460.18 | 460.79 | 452.45 | 456.01 | 721,452 | -3.67(-0.80%) |
Aug 30, 2021 | 460.64 | 464.13 | 458.04 | 459.68 | 861,764 | +0.92(+0.20%) |
Aug 27, 2021 | 450.43 | 459.31 | 449.80 | 458.77 | 822,932 | +8.59(+1.91%) |
Aug 26, 2021 | 449.22 | 451.93 | 446.49 | 450.18 | 781,398 | +0.42(+0.09%) |
Aug 25, 2021 | 448.12 | 453.08 | 447.87 | 449.76 | 778,326 | +3.40(+0.76%) |
Aug 24, 2021 | 447.64 | 449.01 | 445.59 | 446.36 | 569,190 | +0.00(+0.00%) |
Aug 23, 2021 | 438.64 | 446.95 | 438.64 | 446.36 | 746,504 | +12.22(+2.82%) |
Aug 20, 2021 | 432.05 | 434.90 | 428.96 | 434.13 | 615,493 | +3.23(+0.75%) |
Aug 19, 2021 | 424.72 | 433.26 | 421.42 | 430.90 | 744,586 | +3.51(+0.82%) |
Aug 18, 2021 | 432.52 | 435.17 | 426.83 | 427.39 | 643,221 | -5.73(-1.32%) |
Aug 17, 2021 | 438.00 | 438.00 | 429.07 | 433.12 | 633,353 | -8.55(-1.94%) |
Aug 16, 2021 | 441.64 | 442.81 | 437.97 | 441.67 | 391,518 | -1.65(-0.37%) |
Aug 13, 2021 | 439.54 | 443.39 | 439.16 | 443.32 | 362,809 | +2.77(+0.63%) |
Aug 12, 2021 | 443.87 | 443.87 | 436.90 | 440.55 | 524,096 | -4.78(-1.07%) |
Aug 11, 2021 | 448.08 | 448.70 | 440.11 | 445.33 | 443,837 | -1.53(-0.34%) |
Aug 10, 2021 | 452.79 | 453.56 | 443.60 | 446.86 | 1,239,353 | -5.25(-1.16%) |
Aug 09, 2021 | 455.48 | 455.75 | 450.20 | 452.11 | 364,812 | -1.54(-0.34%) |
Aug 06, 2021 | 453.24 | 455.93 | 452.46 | 453.65 | 422,009 | -2.27(-0.50%) |
Aug 05, 2021 | 458.04 | 459.12 | 453.33 | 455.92 | 486,093 | +0.08(+0.02%) |
Aug 04, 2021 | 452.12 | 458.04 | 451.45 | 455.84 | 556,553 | +4.60(+1.02%) |
Aug 03, 2021 | 448.83 | 451.25 | 443.58 | 451.25 | 605,435 | +3.47(+0.77%) |
Aug 02, 2021 | 449.29 | 453.39 | 446.74 | 447.78 | 980,224 | +2.76(+0.62%) |
Jul 30, 2021 | 437.42 | 445.93 | 437.42 | 445.02 | 794,212 | +3.61(+0.82%) |
Jul 29, 2021 | 434.23 | 442.76 | 434.07 | 441.41 | 788,417 | +8.82(+2.04%) |
Jul 28, 2021 | 427.18 | 434.41 | 425.12 | 432.59 | 783,621 | +6.96(+1.63%) |
Jul 27, 2021 | 432.35 | 432.35 | 416.64 | 425.63 | 858,541 | -7.96(-1.84%) |
Jul 26, 2021 | 431.79 | 434.55 | 430.72 | 433.59 | 383,915 | +0.14(+0.03%) |
Jul 23, 2021 | 433.27 | 433.88 | 428.11 | 433.45 | 449,168 | +2.20(+0.51%) |
Jul 22, 2021 | 431.64 | 433.62 | 428.06 | 431.25 | 405,564 | -2.56(-0.59%) |
Jul 21, 2021 | 422.50 | 434.02 | 422.50 | 433.81 | 698,021 | +12.93(+3.07%) |
Jul 20, 2021 | 417.23 | 424.08 | 412.00 | 420.89 | 1,095,513 | +5.66(+1.36%) |
Jul 19, 2021 | 409.97 | 415.91 | 407.62 | 415.23 | 1,392,612 | -0.42(-0.10%) |
Jul 16, 2021 | 426.21 | 428.36 | 414.65 | 415.65 | 880,066 | -9.23(-2.17%) |
Jul 15, 2021 | 432.43 | 432.85 | 421.66 | 424.88 | 909,324 | -9.64(-2.22%) |
Jul 14, 2021 | 439.52 | 443.25 | 433.28 | 434.52 | 772,228 | -2.02(-0.46%) |
Jul 13, 2021 | 436.46 | 438.43 | 434.22 | 436.54 | 726,321 | -1.75(-0.40%) |
Jul 12, 2021 | 434.59 | 438.29 | 432.94 | 438.29 | 1,385,570 | +5.55(+1.28%) |
Jul 09, 2021 | 427.20 | 433.55 | 424.12 | 432.74 | 627,331 | +6.94(+1.63%) |
Jul 08, 2021 | 422.25 | 427.83 | 419.02 | 425.80 | 684,471 | -5.54(-1.28%) |
Jul 07, 2021 | 440.73 | 440.77 | 429.52 | 431.34 | 646,271 | -6.63(-1.51%) |
Jul 06, 2021 | 439.91 | 441.33 | 432.39 | 437.97 | 685,164 | -0.75(-0.17%) |
Jul 02, 2021 | 438.77 | 439.78 | 435.29 | 438.72 | 625,276 | +2.66(+0.61%) |