Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 435.57 | 436.64 | 420.90 | 421.56 | 331,771 | -12.05(-2.78%) |
Sep 29, 2021 | 432.65 | 436.38 | 431.69 | 433.62 | 161,927 | +2.67(+0.62%) |
Sep 28, 2021 | 438.64 | 438.64 | 426.21 | 430.95 | 208,509 | -11.34(-2.56%) |
Sep 27, 2021 | 450.19 | 450.74 | 433.54 | 442.28 | 246,225 | -9.44(-2.09%) |
Sep 24, 2021 | 452.29 | 452.90 | 449.33 | 451.73 | 162,514 | -0.85(-0.19%) |
Sep 23, 2021 | 441.71 | 455.13 | 441.60 | 452.58 | 227,450 | +10.06(+2.27%) |
Sep 22, 2021 | 448.49 | 452.06 | 441.55 | 442.51 | 233,345 | -3.62(-0.81%) |
Sep 21, 2021 | 452.29 | 452.95 | 443.11 | 446.13 | 262,113 | -2.71(-0.60%) |
Sep 20, 2021 | 445.40 | 451.59 | 439.03 | 448.84 | 202,689 | -1.47(-0.33%) |
Sep 17, 2021 | 455.23 | 457.41 | 448.23 | 450.32 | 383,665 | -6.45(-1.41%) |
Sep 16, 2021 | 464.65 | 464.65 | 450.48 | 456.77 | 256,681 | -6.27(-1.35%) |
Sep 15, 2021 | 459.27 | 466.57 | 457.43 | 463.04 | 220,581 | +2.40(+0.52%) |
Sep 14, 2021 | 467.78 | 470.11 | 456.88 | 460.64 | 225,295 | -4.12(-0.89%) |
Sep 13, 2021 | 480.91 | 481.17 | 461.40 | 464.76 | 300,110 | -14.08(-2.94%) |
Sep 10, 2021 | 477.12 | 484.02 | 476.74 | 478.84 | 204,908 | +1.74(+0.36%) |
Sep 09, 2021 | 481.55 | 481.55 | 471.19 | 477.10 | 239,682 | -5.58(-1.16%) |
Sep 08, 2021 | 475.81 | 486.04 | 472.64 | 482.68 | 166,408 | +6.15(+1.29%) |
Sep 07, 2021 | 482.84 | 482.94 | 475.39 | 476.53 | 135,311 | -5.67(-1.18%) |
Sep 03, 2021 | 481.40 | 483.59 | 474.46 | 482.20 | 116,933 | -0.36(-0.07%) |
Sep 02, 2021 | 479.85 | 484.19 | 477.34 | 482.56 | 169,915 | +5.85(+1.23%) |
Sep 01, 2021 | 479.68 | 479.68 | 466.28 | 476.70 | 217,518 | -2.98(-0.62%) |
Aug 31, 2021 | 477.21 | 481.83 | 472.55 | 479.68 | 339,852 | +2.78(+0.58%) |
Aug 30, 2021 | 468.12 | 479.11 | 467.79 | 476.90 | 161,570 | +10.21(+2.19%) |
Aug 27, 2021 | 463.21 | 468.41 | 459.80 | 466.69 | 150,487 | +3.34(+0.72%) |
Aug 26, 2021 | 470.44 | 470.44 | 462.51 | 463.35 | 151,505 | -7.33(-1.56%) |
Aug 25, 2021 | 464.80 | 472.27 | 464.07 | 470.68 | 120,921 | +7.21(+1.56%) |
Aug 24, 2021 | 462.57 | 463.82 | 458.42 | 463.47 | 227,756 | +2.61(+0.57%) |
Aug 23, 2021 | 472.44 | 472.44 | 460.78 | 460.86 | 210,030 | -11.19(-2.37%) |
Aug 20, 2021 | 471.66 | 477.21 | 469.91 | 472.05 | 210,266 | +2.00(+0.43%) |
Aug 19, 2021 | 461.49 | 473.21 | 458.97 | 470.05 | 194,183 | +7.50(+1.62%) |
Aug 18, 2021 | 465.80 | 471.08 | 460.36 | 462.55 | 184,569 | -3.25(-0.70%) |
Aug 17, 2021 | 473.90 | 474.18 | 463.80 | 465.80 | 315,465 | -13.01(-2.72%) |
Aug 16, 2021 | 469.48 | 479.30 | 465.02 | 478.81 | 185,849 | +7.95(+1.69%) |
Aug 13, 2021 | 469.50 | 472.38 | 468.55 | 470.86 | 99,875 | +0.47(+0.10%) |
Aug 12, 2021 | 469.43 | 472.48 | 467.60 | 470.40 | 180,903 | +1.51(+0.32%) |
Aug 11, 2021 | 470.90 | 472.78 | 465.15 | 468.88 | 171,837 | -0.20(-0.04%) |
Aug 10, 2021 | 470.04 | 475.18 | 466.99 | 469.09 | 159,832 | -1.18(-0.25%) |
Aug 09, 2021 | 465.92 | 471.18 | 464.19 | 470.27 | 159,548 | +4.18(+0.90%) |
Aug 06, 2021 | 472.14 | 474.95 | 465.15 | 466.09 | 152,673 | -5.54(-1.18%) |
Aug 05, 2021 | 471.77 | 479.78 | 469.17 | 471.63 | 210,349 | -0.15(-0.03%) |
Aug 04, 2021 | 465.10 | 474.06 | 465.10 | 471.79 | 226,549 | +6.33(+1.36%) |
Aug 03, 2021 | 463.96 | 470.47 | 461.76 | 465.46 | 192,167 | +3.81(+0.82%) |
Aug 02, 2021 | 464.38 | 467.21 | 457.30 | 461.65 | 197,933 | -1.27(-0.27%) |
Jul 30, 2021 | 458.17 | 469.31 | 457.47 | 462.92 | 279,533 | +0.02(+0.00%) |
Jul 29, 2021 | 455.21 | 463.65 | 453.58 | 462.90 | 182,180 | +9.85(+2.17%) |
Jul 28, 2021 | 457.16 | 459.03 | 450.43 | 453.05 | 173,957 | -4.11(-0.90%) |
Jul 27, 2021 | 452.44 | 458.05 | 447.60 | 457.16 | 245,093 | +4.76(+1.05%) |
Jul 26, 2021 | 448.56 | 461.28 | 448.56 | 452.40 | 342,781 | +4.45(+0.99%) |
Jul 23, 2021 | 439.95 | 449.00 | 433.08 | 447.96 | 357,834 | +11.48(+2.63%) |
Jul 22, 2021 | 435.97 | 441.93 | 429.08 | 436.48 | 625,955 | -6.95(-1.57%) |
Jul 21, 2021 | 441.17 | 443.42 | 438.51 | 443.42 | 284,007 | +5.02(+1.14%) |
Jul 20, 2021 | 440.24 | 443.99 | 436.62 | 438.40 | 376,022 | -0.98(-0.22%) |
Jul 19, 2021 | 434.19 | 442.32 | 428.91 | 439.38 | 375,562 | -5.20(-1.17%) |
Jul 16, 2021 | 447.42 | 450.35 | 443.60 | 444.58 | 231,286 | -0.90(-0.20%) |
Jul 15, 2021 | 451.98 | 453.67 | 443.29 | 445.49 | 257,330 | -8.67(-1.91%) |
Jul 14, 2021 | 457.30 | 458.32 | 450.97 | 454.16 | 244,168 | -2.04(-0.45%) |
Jul 13, 2021 | 459.33 | 462.18 | 455.05 | 456.20 | 239,640 | -4.49(-0.97%) |
Jul 12, 2021 | 459.46 | 463.75 | 457.43 | 460.69 | 257,789 | -0.71(-0.15%) |
Jul 09, 2021 | 455.81 | 461.83 | 455.02 | 461.39 | 257,732 | +7.24(+1.59%) |
Jul 08, 2021 | 451.22 | 459.48 | 448.01 | 454.16 | 369,180 | -1.50(-0.33%) |
Jul 07, 2021 | 450.82 | 457.61 | 449.60 | 455.66 | 292,894 | +5.61(+1.25%) |
Jul 06, 2021 | 453.46 | 453.72 | 441.09 | 450.05 | 230,371 | -2.23(-0.49%) |
Jul 02, 2021 | 449.20 | 454.20 | 448.24 | 452.28 | 208,548 | +4.63(+1.03%) |