Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 418.94 | 422.32 | 414.57 | 414.60 | 1,283,678 | -1.69(-0.41%) |
Sep 29, 2021 | 418.61 | 420.61 | 414.05 | 416.28 | 1,173,796 | +0.50(+0.12%) |
Sep 28, 2021 | 428.03 | 431.30 | 409.85 | 415.79 | 1,988,420 | -18.75(-4.32%) |
Sep 27, 2021 | 440.47 | 440.65 | 430.83 | 434.54 | 800,329 | -7.56(-1.71%) |
Sep 24, 2021 | 439.00 | 442.16 | 438.26 | 442.10 | 566,456 | +1.38(+0.31%) |
Sep 23, 2021 | 437.46 | 444.37 | 437.21 | 440.73 | 1,119,476 | +5.88(+1.35%) |
Sep 22, 2021 | 438.10 | 438.10 | 430.75 | 434.84 | 1,131,173 | +0.43(+0.10%) |
Sep 21, 2021 | 436.31 | 437.14 | 432.91 | 434.41 | 762,392 | +0.32(+0.07%) |
Sep 20, 2021 | 429.93 | 434.76 | 428.66 | 434.09 | 1,115,230 | -1.51(-0.35%) |
Sep 17, 2021 | 441.19 | 442.81 | 434.26 | 435.60 | 1,519,542 | -7.44(-1.68%) |
Sep 16, 2021 | 440.89 | 444.03 | 440.40 | 443.05 | 1,147,865 | +1.85(+0.42%) |
Sep 15, 2021 | 442.99 | 442.99 | 437.69 | 441.19 | 914,097 | +0.55(+0.12%) |
Sep 14, 2021 | 438.78 | 444.12 | 438.41 | 440.65 | 821,604 | +2.12(+0.48%) |
Sep 13, 2021 | 442.83 | 445.53 | 433.08 | 438.53 | 1,399,540 | -0.80(-0.18%) |
Sep 10, 2021 | 441.25 | 444.00 | 438.41 | 439.33 | 997,755 | -1.12(-0.25%) |
Sep 09, 2021 | 443.02 | 445.57 | 439.18 | 440.45 | 1,105,750 | +0.76(+0.17%) |
Sep 08, 2021 | 436.68 | 440.95 | 434.78 | 439.69 | 1,035,892 | +3.80(+0.87%) |
Sep 07, 2021 | 440.82 | 441.34 | 432.31 | 435.90 | 988,125 | -5.23(-1.19%) |
Sep 03, 2021 | 438.59 | 443.16 | 436.82 | 441.13 | 1,022,122 | +2.61(+0.60%) |
Sep 02, 2021 | 440.60 | 442.61 | 435.28 | 438.51 | 899,524 | +0.76(+0.17%) |
Sep 01, 2021 | 434.56 | 439.56 | 431.34 | 437.75 | 985,221 | +4.68(+1.08%) |
Aug 31, 2021 | 433.66 | 435.81 | 432.15 | 433.07 | 1,019,058 | -0.24(-0.06%) |
Aug 30, 2021 | 429.76 | 435.45 | 427.39 | 433.31 | 931,361 | +5.63(+1.32%) |
Aug 27, 2021 | 428.40 | 430.14 | 425.51 | 427.68 | 859,236 | +1.11(+0.26%) |
Aug 26, 2021 | 428.45 | 428.45 | 423.26 | 426.57 | 557,048 | -0.67(-0.16%) |
Aug 25, 2021 | 426.54 | 427.64 | 422.86 | 427.24 | 587,018 | +1.00(+0.23%) |
Aug 24, 2021 | 429.21 | 430.04 | 425.66 | 426.25 | 877,028 | -1.38(-0.32%) |
Aug 23, 2021 | 428.54 | 430.91 | 425.54 | 427.63 | 897,257 | +1.46(+0.34%) |
Aug 20, 2021 | 422.42 | 427.84 | 420.64 | 426.17 | 1,891,018 | +3.49(+0.82%) |
Aug 19, 2021 | 413.88 | 423.89 | 411.82 | 422.68 | 1,627,211 | +3.84(+0.92%) |
Aug 18, 2021 | 433.45 | 433.45 | 418.60 | 418.84 | 1,739,865 | -13.81(-3.19%) |
Aug 17, 2021 | 432.77 | 433.69 | 429.92 | 432.65 | 975,331 | -1.88(-0.43%) |
Aug 16, 2021 | 429.39 | 434.71 | 427.07 | 434.54 | 1,115,816 | +4.26(+0.99%) |
Aug 13, 2021 | 426.63 | 430.59 | 425.13 | 430.28 | 1,049,376 | +4.86(+1.14%) |
Aug 12, 2021 | 424.57 | 425.69 | 421.22 | 425.42 | 947,681 | +3.07(+0.73%) |
Aug 11, 2021 | 424.25 | 425.85 | 419.91 | 422.35 | 1,063,294 | -0.87(-0.20%) |
Aug 10, 2021 | 427.38 | 427.38 | 422.05 | 423.22 | 903,044 | -1.58(-0.37%) |
Aug 09, 2021 | 429.53 | 430.53 | 423.21 | 424.79 | 1,271,529 | -5.33(-1.24%) |
Aug 06, 2021 | 429.58 | 430.91 | 425.97 | 430.12 | 1,170,522 | -0.14(-0.03%) |
Aug 05, 2021 | 429.67 | 432.31 | 425.49 | 430.26 | 1,428,112 | +2.16(+0.51%) |
Aug 04, 2021 | 424.74 | 433.10 | 423.07 | 428.10 | 2,341,447 | +3.36(+0.79%) |
Aug 03, 2021 | 422.88 | 424.76 | 417.37 | 424.74 | 1,689,128 | +1.75(+0.41%) |
Aug 02, 2021 | 419.43 | 424.84 | 417.43 | 422.98 | 2,021,299 | +5.39(+1.29%) |
Jul 30, 2021 | 413.05 | 418.77 | 411.56 | 417.60 | 1,613,838 | +5.02(+1.22%) |
Jul 29, 2021 | 408.91 | 416.83 | 405.21 | 412.58 | 1,882,101 | +11.67(+2.91%) |
Jul 28, 2021 | 404.43 | 405.63 | 398.67 | 400.91 | 1,513,531 | -1.17(-0.29%) |
Jul 27, 2021 | 401.70 | 404.65 | 397.34 | 402.08 | 1,877,379 | -0.59(-0.15%) |
Jul 26, 2021 | 405.83 | 408.01 | 397.91 | 402.67 | 1,198,059 | -4.97(-1.22%) |
Jul 23, 2021 | 409.78 | 411.73 | 406.94 | 407.64 | 1,021,296 | -0.10(-0.02%) |
Jul 22, 2021 | 408.02 | 408.60 | 405.19 | 407.74 | 843,927 | +1.50(+0.37%) |
Jul 21, 2021 | 407.30 | 409.71 | 405.85 | 406.24 | 1,011,736 | +0.66(+0.16%) |
Jul 20, 2021 | 399.85 | 408.50 | 398.15 | 405.58 | 947,277 | +7.04(+1.77%) |
Jul 19, 2021 | 400.56 | 404.20 | 395.56 | 398.53 | 1,259,274 | -5.13(-1.27%) |
Jul 16, 2021 | 402.39 | 404.49 | 400.95 | 403.67 | 929,881 | +2.82(+0.70%) |
Jul 15, 2021 | 398.50 | 402.28 | 398.50 | 400.84 | 880,372 | +0.91(+0.23%) |
Jul 14, 2021 | 398.39 | 400.14 | 396.99 | 399.93 | 832,519 | +1.59(+0.40%) |
Jul 13, 2021 | 400.13 | 402.13 | 397.44 | 398.34 | 1,173,579 | -2.73(-0.68%) |
Jul 12, 2021 | 405.60 | 406.89 | 398.36 | 401.07 | 1,623,860 | -2.85(-0.71%) |
Jul 09, 2021 | 406.52 | 408.60 | 400.11 | 403.92 | 1,575,762 | -2.32(-0.57%) |
Jul 08, 2021 | 404.10 | 406.96 | 403.98 | 406.24 | 1,455,884 | -2.05(-0.50%) |
Jul 07, 2021 | 406.09 | 409.06 | 403.59 | 408.28 | 733,122 | +3.40(+0.84%) |
Jul 06, 2021 | 404.23 | 405.84 | 399.53 | 404.88 | 1,197,660 | +1.01(+0.25%) |
Jul 02, 2021 | 402.43 | 404.44 | 401.06 | 403.87 | 897,488 | +2.37(+0.59%) |