Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 435.23 | 436.90 | 431.08 | 431.13 | 1,914,390 | -2.34(-0.54%) |
Sep 29, 2021 | 431.63 | 437.51 | 430.70 | 433.47 | 2,003,008 | +4.26(+0.99%) |
Sep 28, 2021 | 438.61 | 438.95 | 427.60 | 429.21 | 2,742,586 | -12.67(-2.87%) |
Sep 27, 2021 | 446.68 | 451.42 | 438.70 | 441.89 | 2,632,443 | -6.90(-1.54%) |
Sep 24, 2021 | 437.49 | 449.72 | 436.55 | 448.79 | 3,495,489 | +14.36(+3.31%) |
Sep 23, 2021 | 433.96 | 437.08 | 432.81 | 434.42 | 2,144,137 | +0.21(+0.05%) |
Sep 22, 2021 | 436.26 | 436.89 | 431.60 | 434.21 | 1,438,854 | +0.43(+0.10%) |
Sep 21, 2021 | 432.85 | 438.32 | 431.91 | 433.78 | 1,595,816 | +0.93(+0.21%) |
Sep 20, 2021 | 438.12 | 442.26 | 428.51 | 432.85 | 2,711,105 | -8.03(-1.82%) |
Sep 17, 2021 | 442.90 | 444.06 | 438.49 | 440.88 | 3,555,573 | -3.65(-0.82%) |
Sep 16, 2021 | 442.11 | 444.97 | 438.06 | 444.53 | 1,644,230 | +2.48(+0.56%) |
Sep 15, 2021 | 439.66 | 443.51 | 437.65 | 442.05 | 1,844,791 | +2.23(+0.51%) |
Sep 14, 2021 | 442.26 | 443.46 | 438.88 | 439.82 | 1,442,111 | -1.38(-0.31%) |
Sep 13, 2021 | 448.12 | 449.25 | 439.62 | 441.21 | 1,750,078 | -5.09(-1.14%) |
Sep 10, 2021 | 448.23 | 449.41 | 444.42 | 446.30 | 1,383,780 | -0.55(-0.12%) |
Sep 09, 2021 | 448.39 | 450.72 | 446.38 | 446.85 | 1,457,365 | +0.03(+0.01%) |
Sep 08, 2021 | 440.50 | 446.94 | 439.51 | 446.82 | 1,429,405 | +5.85(+1.33%) |
Sep 07, 2021 | 443.75 | 444.42 | 439.07 | 440.97 | 1,525,271 | -2.83(-0.64%) |
Sep 03, 2021 | 440.39 | 444.81 | 440.39 | 443.80 | 1,358,902 | +1.52(+0.34%) |
Sep 02, 2021 | 440.79 | 442.73 | 439.81 | 442.28 | 1,516,512 | +4.27(+0.97%) |
Sep 01, 2021 | 437.01 | 438.17 | 433.53 | 438.01 | 1,380,936 | +0.99(+0.23%) |
Aug 31, 2021 | 437.65 | 438.36 | 434.10 | 437.02 | 1,770,467 | -0.42(-0.10%) |
Aug 30, 2021 | 432.75 | 438.08 | 432.18 | 437.44 | 1,277,596 | +5.36(+1.24%) |
Aug 27, 2021 | 431.09 | 433.31 | 428.69 | 432.08 | 1,365,792 | +0.99(+0.23%) |
Aug 26, 2021 | 432.94 | 434.13 | 428.59 | 431.09 | 1,478,485 | -1.84(-0.43%) |
Aug 25, 2021 | 432.55 | 434.46 | 429.19 | 432.94 | 1,584,413 | -0.54(-0.12%) |
Aug 24, 2021 | 436.79 | 436.93 | 432.04 | 433.47 | 1,605,750 | -3.01(-0.69%) |
Aug 23, 2021 | 438.73 | 440.45 | 436.16 | 436.49 | 1,913,122 | -3.89(-0.88%) |
Aug 20, 2021 | 437.02 | 441.94 | 435.27 | 440.38 | 1,991,956 | +4.54(+1.04%) |
Aug 19, 2021 | 424.99 | 437.03 | 423.42 | 435.84 | 2,036,104 | +7.72(+1.80%) |
Aug 18, 2021 | 432.68 | 436.78 | 427.82 | 428.12 | 2,115,185 | -5.88(-1.36%) |
Aug 17, 2021 | 434.50 | 435.38 | 431.47 | 434.00 | 2,015,951 | -0.58(-0.13%) |
Aug 16, 2021 | 429.75 | 434.82 | 428.93 | 434.58 | 1,579,795 | +4.91(+1.14%) |
Aug 13, 2021 | 427.71 | 430.18 | 426.52 | 429.66 | 1,364,584 | +2.36(+0.55%) |
Aug 12, 2021 | 425.04 | 428.52 | 424.32 | 427.30 | 1,297,596 | +1.02(+0.24%) |
Aug 11, 2021 | 427.44 | 429.84 | 423.89 | 426.29 | 2,363,379 | +1.22(+0.29%) |
Aug 10, 2021 | 422.80 | 425.81 | 422.80 | 425.07 | 1,973,154 | +2.46(+0.58%) |
Aug 09, 2021 | 422.79 | 424.83 | 421.50 | 422.61 | 1,534,858 | +0.81(+0.19%) |
Aug 06, 2021 | 424.78 | 425.48 | 421.11 | 421.81 | 1,865,473 | -3.42(-0.80%) |
Aug 05, 2021 | 420.00 | 425.52 | 419.02 | 425.22 | 1,815,199 | +7.82(+1.87%) |
Aug 04, 2021 | 418.32 | 420.23 | 415.34 | 417.40 | 1,334,180 | -0.03(-0.01%) |
Aug 03, 2021 | 412.49 | 419.09 | 411.72 | 417.43 | 1,509,130 | +5.90(+1.43%) |
Aug 02, 2021 | 413.16 | 413.25 | 408.23 | 411.53 | 1,424,844 | -0.77(-0.19%) |
Jul 30, 2021 | 408.71 | 414.01 | 408.67 | 412.30 | 2,380,553 | +4.15(+1.02%) |
Jul 29, 2021 | 404.58 | 408.59 | 403.32 | 408.14 | 1,494,748 | +3.80(+0.94%) |
Jul 28, 2021 | 405.35 | 406.88 | 402.74 | 404.34 | 1,422,951 | -2.03(-0.50%) |
Jul 27, 2021 | 406.05 | 406.58 | 403.75 | 406.37 | 1,739,705 | +1.05(+0.26%) |
Jul 26, 2021 | 405.47 | 406.53 | 402.55 | 405.32 | 1,273,926 | -0.18(-0.04%) |
Jul 23, 2021 | 400.58 | 406.04 | 399.39 | 405.50 | 1,403,927 | +5.64(+1.41%) |
Jul 22, 2021 | 398.39 | 400.88 | 396.04 | 399.86 | 1,397,951 | +2.42(+0.61%) |
Jul 21, 2021 | 399.45 | 399.45 | 394.77 | 397.44 | 1,565,441 | -1.18(-0.30%) |
Jul 20, 2021 | 396.47 | 400.37 | 395.37 | 398.62 | 2,135,494 | +2.00(+0.50%) |
Jul 19, 2021 | 393.12 | 397.73 | 392.69 | 396.62 | 2,394,429 | +3.62(+0.92%) |
Jul 16, 2021 | 394.67 | 395.92 | 392.42 | 393.00 | 1,476,602 | -1.39(-0.35%) |
Jul 15, 2021 | 393.08 | 394.75 | 390.61 | 394.38 | 1,976,408 | +1.79(+0.46%) |
Jul 14, 2021 | 391.28 | 393.09 | 390.02 | 392.59 | 1,321,318 | +2.58(+0.66%) |
Jul 13, 2021 | 387.57 | 391.96 | 387.57 | 390.02 | 1,608,481 | -0.59(-0.15%) |
Jul 12, 2021 | 396.51 | 396.81 | 387.40 | 390.61 | 2,600,909 | -4.30(-1.09%) |
Jul 09, 2021 | 391.25 | 396.47 | 390.33 | 394.91 | 2,406,091 | +5.00(+1.28%) |
Jul 08, 2021 | 386.42 | 390.95 | 386.09 | 389.91 | 2,333,022 | +2.36(+0.61%) |
Jul 07, 2021 | 382.30 | 388.92 | 382.30 | 387.55 | 2,410,267 | +5.57(+1.46%) |
Jul 06, 2021 | 382.91 | 384.41 | 380.30 | 381.97 | 2,206,573 | -0.08(-0.02%) |
Jul 02, 2021 | 379.44 | 383.80 | 379.34 | 382.05 | 1,751,565 | +4.22(+1.12%) |