Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 450.25 | 452.24 | 438.86 | 438.97 | 414,661 | -9.26(-2.07%) |
Sep 29, 2021 | 446.17 | 451.57 | 445.51 | 448.23 | 211,419 | +2.59(+0.58%) |
Sep 28, 2021 | 453.11 | 453.61 | 444.57 | 445.64 | 284,179 | -8.68(-1.91%) |
Sep 27, 2021 | 455.89 | 457.94 | 451.50 | 454.32 | 383,182 | -4.20(-0.92%) |
Sep 24, 2021 | 455.09 | 458.57 | 453.80 | 458.52 | 243,813 | +3.22(+0.71%) |
Sep 23, 2021 | 454.99 | 458.30 | 454.48 | 455.30 | 268,850 | +1.73(+0.38%) |
Sep 22, 2021 | 454.31 | 456.57 | 450.56 | 453.57 | 277,589 | +2.48(+0.55%) |
Sep 21, 2021 | 455.24 | 458.39 | 450.88 | 451.09 | 414,268 | -3.01(-0.66%) |
Sep 20, 2021 | 454.56 | 460.17 | 450.56 | 454.10 | 392,522 | -5.06(-1.10%) |
Sep 17, 2021 | 463.54 | 464.10 | 458.44 | 459.16 | 717,550 | -6.96(-1.49%) |
Sep 16, 2021 | 468.01 | 468.01 | 462.89 | 466.11 | 219,269 | -1.06(-0.23%) |
Sep 15, 2021 | 460.32 | 468.86 | 458.50 | 467.18 | 253,540 | +5.98(+1.30%) |
Sep 14, 2021 | 464.45 | 464.94 | 460.29 | 461.19 | 180,224 | -3.10(-0.67%) |
Sep 13, 2021 | 470.78 | 470.78 | 460.13 | 464.29 | 379,506 | -2.06(-0.44%) |
Sep 10, 2021 | 473.14 | 474.02 | 465.99 | 466.35 | 340,551 | -4.87(-1.03%) |
Sep 09, 2021 | 474.47 | 478.67 | 470.33 | 471.22 | 296,062 | -3.49(-0.74%) |
Sep 08, 2021 | 468.36 | 475.61 | 468.36 | 474.71 | 301,878 | +5.63(+1.20%) |
Sep 07, 2021 | 478.74 | 479.38 | 469.07 | 469.08 | 310,939 | -9.33(-1.95%) |
Sep 03, 2021 | 477.56 | 481.39 | 475.03 | 478.41 | 275,073 | -0.02(-0.00%) |
Sep 02, 2021 | 477.32 | 479.20 | 475.09 | 478.43 | 217,542 | +2.95(+0.62%) |
Sep 01, 2021 | 475.87 | 477.63 | 471.76 | 475.48 | 302,556 | -0.04(-0.01%) |
Aug 31, 2021 | 474.28 | 477.00 | 471.76 | 475.52 | 293,250 | +0.62(+0.13%) |
Aug 30, 2021 | 471.31 | 477.46 | 470.93 | 474.90 | 159,623 | +4.03(+0.86%) |
Aug 27, 2021 | 472.40 | 475.32 | 468.66 | 470.87 | 225,891 | +0.45(+0.10%) |
Aug 26, 2021 | 471.52 | 471.52 | 468.29 | 470.41 | 240,382 | -1.39(-0.29%) |
Aug 25, 2021 | 471.54 | 473.64 | 468.94 | 471.80 | 345,088 | +0.06(+0.01%) |
Aug 24, 2021 | 476.72 | 477.00 | 470.84 | 471.74 | 240,531 | -2.75(-0.58%) |
Aug 23, 2021 | 474.16 | 477.10 | 471.83 | 474.50 | 412,992 | +2.26(+0.48%) |
Aug 20, 2021 | 471.57 | 474.41 | 470.22 | 472.23 | 897,602 | +2.81(+0.60%) |
Aug 19, 2021 | 468.16 | 472.53 | 467.37 | 469.43 | 549,023 | -1.15(-0.24%) |
Aug 18, 2021 | 475.66 | 477.93 | 470.52 | 470.58 | 294,500 | -7.55(-1.58%) |
Aug 17, 2021 | 476.96 | 478.59 | 473.67 | 478.13 | 258,322 | +0.73(+0.15%) |
Aug 16, 2021 | 472.38 | 478.54 | 470.23 | 477.40 | 293,137 | +4.36(+0.92%) |
Aug 13, 2021 | 473.68 | 475.67 | 470.09 | 473.04 | 272,667 | +1.24(+0.26%) |
Aug 12, 2021 | 472.43 | 472.96 | 468.02 | 471.80 | 478,319 | -0.96(-0.20%) |
Aug 11, 2021 | 473.08 | 474.81 | 467.57 | 472.76 | 646,735 | +1.06(+0.23%) |
Aug 10, 2021 | 479.20 | 479.20 | 470.52 | 471.70 | 643,164 | -5.87(-1.23%) |
Aug 09, 2021 | 479.41 | 479.48 | 475.13 | 477.57 | 305,874 | -2.56(-0.53%) |
Aug 06, 2021 | 482.53 | 484.25 | 479.19 | 480.12 | 312,051 | -1.83(-0.38%) |
Aug 05, 2021 | 484.30 | 485.35 | 478.59 | 481.95 | 370,994 | -0.29(-0.06%) |
Aug 04, 2021 | 484.37 | 487.97 | 480.29 | 482.24 | 292,051 | -2.14(-0.44%) |
Aug 03, 2021 | 481.33 | 485.34 | 478.61 | 484.38 | 350,915 | +3.88(+0.81%) |
Aug 02, 2021 | 486.25 | 486.25 | 479.80 | 480.51 | 326,460 | -2.94(-0.61%) |
Jul 30, 2021 | 482.95 | 484.52 | 481.23 | 483.45 | 414,506 | -0.50(-0.10%) |
Jul 29, 2021 | 483.12 | 485.19 | 480.87 | 483.95 | 486,969 | +3.43(+0.71%) |
Jul 28, 2021 | 485.48 | 486.93 | 478.07 | 480.52 | 383,834 | -4.88(-1.01%) |
Jul 27, 2021 | 481.69 | 485.43 | 477.48 | 485.40 | 630,414 | +3.48(+0.72%) |
Jul 26, 2021 | 487.98 | 489.45 | 478.72 | 481.92 | 500,910 | -6.74(-1.38%) |
Jul 23, 2021 | 487.95 | 491.19 | 482.33 | 488.66 | 529,522 | +4.95(+1.02%) |
Jul 22, 2021 | 486.98 | 489.12 | 482.74 | 483.71 | 597,108 | -2.15(-0.44%) |
Jul 21, 2021 | 484.71 | 486.92 | 482.70 | 485.86 | 453,579 | +2.19(+0.45%) |
Jul 20, 2021 | 475.58 | 485.26 | 475.58 | 483.67 | 482,739 | +9.68(+2.04%) |
Jul 19, 2021 | 472.29 | 476.40 | 470.14 | 473.99 | 414,917 | -4.19(-0.88%) |
Jul 16, 2021 | 478.85 | 483.17 | 477.08 | 478.18 | 348,203 | -0.61(-0.13%) |
Jul 15, 2021 | 477.21 | 480.46 | 475.73 | 478.79 | 399,195 | +0.13(+0.03%) |
Jul 14, 2021 | 473.91 | 480.17 | 473.11 | 478.66 | 294,325 | +4.67(+0.99%) |
Jul 13, 2021 | 473.89 | 475.39 | 473.09 | 473.99 | 316,682 | -0.61(-0.13%) |
Jul 12, 2021 | 475.74 | 475.74 | 472.92 | 474.60 | 266,038 | +1.14(+0.24%) |
Jul 09, 2021 | 469.58 | 473.65 | 468.50 | 473.45 | 393,079 | +5.85(+1.25%) |
Jul 08, 2021 | 469.85 | 470.00 | 464.77 | 467.61 | 408,902 | -6.47(-1.37%) |
Jul 07, 2021 | 467.13 | 475.72 | 467.13 | 474.08 | 415,534 | +8.09(+1.74%) |
Jul 06, 2021 | 463.63 | 467.46 | 461.05 | 465.99 | 338,606 | +1.53(+0.33%) |
Jul 02, 2021 | 462.20 | 465.80 | 462.20 | 464.46 | 333,361 | +2.12(+0.46%) |