Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 422.56 | 428.01 | 413.06 | 413.17 | 234,926 | -8.99(-2.13%) |
Sep 29, 2021 | 424.80 | 425.18 | 419.14 | 422.16 | 201,253 | -1.70(-0.40%) |
Sep 28, 2021 | 429.70 | 431.12 | 418.94 | 423.86 | 308,341 | -7.48(-1.73%) |
Sep 27, 2021 | 437.30 | 438.18 | 428.84 | 431.33 | 362,481 | -7.90(-1.80%) |
Sep 24, 2021 | 439.02 | 441.67 | 436.33 | 439.23 | 305,181 | +0.04(+0.01%) |
Sep 23, 2021 | 434.63 | 444.07 | 433.69 | 439.19 | 539,084 | +5.58(+1.29%) |
Sep 22, 2021 | 428.26 | 436.08 | 424.87 | 433.61 | 393,901 | +7.01(+1.64%) |
Sep 21, 2021 | 433.57 | 435.71 | 426.57 | 426.61 | 219,522 | -3.15(-0.73%) |
Sep 20, 2021 | 432.10 | 434.25 | 426.12 | 429.75 | 343,777 | -6.70(-1.53%) |
Sep 17, 2021 | 441.41 | 441.57 | 435.24 | 436.45 | 481,653 | -6.15(-1.39%) |
Sep 16, 2021 | 445.39 | 445.39 | 439.49 | 442.60 | 168,084 | -2.28(-0.51%) |
Sep 15, 2021 | 440.40 | 446.46 | 439.16 | 444.88 | 187,337 | +3.56(+0.81%) |
Sep 14, 2021 | 443.73 | 444.42 | 438.10 | 441.32 | 210,139 | +0.90(+0.20%) |
Sep 13, 2021 | 453.62 | 453.62 | 435.92 | 440.42 | 259,993 | -10.79(-2.39%) |
Sep 10, 2021 | 449.48 | 449.48 | 444.39 | 451.21 | 281,324 | +3.22(+0.72%) |
Sep 09, 2021 | 454.84 | 455.76 | 447.84 | 447.99 | 161,431 | -5.88(-1.30%) |
Sep 08, 2021 | 447.40 | 455.85 | 444.37 | 453.87 | 313,554 | +6.19(+1.38%) |
Sep 07, 2021 | 454.53 | 455.61 | 447.05 | 447.68 | 395,916 | -8.09(-1.77%) |
Sep 03, 2021 | 455.05 | 463.43 | 450.85 | 455.77 | 344,141 | +5.55(+1.23%) |
Sep 02, 2021 | 452.71 | 455.65 | 447.57 | 450.22 | 258,815 | -0.60(-0.13%) |
Sep 01, 2021 | 448.41 | 451.71 | 446.02 | 450.82 | 256,799 | +0.26(+0.06%) |
Aug 31, 2021 | 448.31 | 451.36 | 444.46 | 450.56 | 351,313 | +1.33(+0.30%) |
Aug 30, 2021 | 447.92 | 454.88 | 446.96 | 449.23 | 194,329 | +2.80(+0.63%) |
Aug 27, 2021 | 447.83 | 449.61 | 444.77 | 446.43 | 161,067 | +0.51(+0.11%) |
Aug 26, 2021 | 445.25 | 446.55 | 443.27 | 445.92 | 193,124 | -0.67(-0.15%) |
Aug 25, 2021 | 446.36 | 449.83 | 443.66 | 446.59 | 151,053 | -1.05(-0.23%) |
Aug 24, 2021 | 444.05 | 449.85 | 444.05 | 447.64 | 197,316 | +2.95(+0.66%) |
Aug 23, 2021 | 445.85 | 446.41 | 442.20 | 444.69 | 225,120 | +0.66(+0.15%) |
Aug 20, 2021 | 440.74 | 445.66 | 439.72 | 444.03 | 540,359 | +2.14(+0.48%) |
Aug 19, 2021 | 430.36 | 445.21 | 430.36 | 441.89 | 280,025 | +9.43(+2.18%) |
Aug 18, 2021 | 439.03 | 442.47 | 432.13 | 432.46 | 310,174 | -5.98(-1.36%) |
Aug 17, 2021 | 439.21 | 444.11 | 436.86 | 438.44 | 296,358 | -0.95(-0.22%) |
Aug 16, 2021 | 437.05 | 439.42 | 432.44 | 439.39 | 252,956 | +2.55(+0.58%) |
Aug 13, 2021 | 438.86 | 442.52 | 434.80 | 436.84 | 246,915 | -3.13(-0.71%) |
Aug 12, 2021 | 411.76 | 440.22 | 411.76 | 439.97 | 719,798 | +31.91(+7.82%) |
Aug 11, 2021 | 407.47 | 410.48 | 405.75 | 408.06 | 166,952 | +1.65(+0.41%) |
Aug 10, 2021 | 406.43 | 407.62 | 401.86 | 406.41 | 146,118 | -0.73(-0.18%) |
Aug 09, 2021 | 414.13 | 414.13 | 406.12 | 407.14 | 258,539 | -5.72(-1.38%) |
Aug 06, 2021 | 413.93 | 414.12 | 409.51 | 412.86 | 222,384 | +1.30(+0.32%) |
Aug 05, 2021 | 414.99 | 415.64 | 407.97 | 411.56 | 205,440 | -2.43(-0.59%) |
Aug 04, 2021 | 422.75 | 422.95 | 413.29 | 413.99 | 251,133 | -9.85(-2.32%) |
Aug 03, 2021 | 424.88 | 424.90 | 420.56 | 423.84 | 168,580 | +0.37(+0.09%) |
Aug 02, 2021 | 422.68 | 424.90 | 419.84 | 423.47 | 211,711 | +1.84(+0.44%) |
Jul 30, 2021 | 418.47 | 424.39 | 417.02 | 421.63 | 178,355 | +4.87(+1.17%) |
Jul 29, 2021 | 415.57 | 418.71 | 414.81 | 416.76 | 246,313 | +3.26(+0.79%) |
Jul 28, 2021 | 410.96 | 415.63 | 410.96 | 413.50 | 177,148 | +3.64(+0.89%) |
Jul 27, 2021 | 403.73 | 409.99 | 401.11 | 409.86 | 233,593 | +4.39(+1.08%) |
Jul 26, 2021 | 408.04 | 408.72 | 405.06 | 405.47 | 144,840 | -4.43(-1.08%) |
Jul 23, 2021 | 405.26 | 410.18 | 404.55 | 409.90 | 127,685 | +5.99(+1.48%) |
Jul 22, 2021 | 402.27 | 403.92 | 400.25 | 403.92 | 159,820 | +2.58(+0.64%) |
Jul 21, 2021 | 403.60 | 403.60 | 396.92 | 401.34 | 220,054 | -0.82(-0.20%) |
Jul 20, 2021 | 397.71 | 406.95 | 397.30 | 402.15 | 191,985 | +5.56(+1.40%) |
Jul 19, 2021 | 401.29 | 402.40 | 392.89 | 396.60 | 272,367 | -7.13(-1.77%) |
Jul 16, 2021 | 404.00 | 406.83 | 402.47 | 403.73 | 159,609 | +1.13(+0.28%) |
Jul 15, 2021 | 403.23 | 405.31 | 399.74 | 402.60 | 166,310 | -2.75(-0.68%) |
Jul 14, 2021 | 408.49 | 409.02 | 403.99 | 405.34 | 183,619 | -3.57(-0.87%) |
Jul 13, 2021 | 409.31 | 410.60 | 406.29 | 408.91 | 257,877 | -1.77(-0.43%) |
Jul 12, 2021 | 412.72 | 413.40 | 410.63 | 410.68 | 391,721 | -0.38(-0.09%) |
Jul 09, 2021 | 410.55 | 412.67 | 408.84 | 411.06 | 184,751 | +0.58(+0.14%) |
Jul 08, 2021 | 409.91 | 411.62 | 405.93 | 410.48 | 214,030 | -3.17(-0.77%) |
Jul 07, 2021 | 410.05 | 414.83 | 408.06 | 413.65 | 249,865 | +4.27(+1.04%) |
Jul 06, 2021 | 406.66 | 409.77 | 403.40 | 409.38 | 169,059 | +1.80(+0.44%) |
Jul 02, 2021 | 403.06 | 407.94 | 402.88 | 407.58 | 209,584 | +4.75(+1.18%) |