Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 410.28 | 411.30 | 403.32 | 404.70 | 798,413 | -5.52(-1.35%) |
Sep 29, 2021 | 418.07 | 418.95 | 408.50 | 410.22 | 899,107 | -4.32(-1.04%) |
Sep 28, 2021 | 427.89 | 429.45 | 413.70 | 414.54 | 1,149,392 | -16.18(-3.76%) |
Sep 27, 2021 | 430.48 | 434.93 | 427.81 | 430.72 | 698,273 | -1.89(-0.44%) |
Sep 24, 2021 | 427.44 | 433.61 | 424.07 | 432.61 | 873,339 | +0.70(+0.16%) |
Sep 23, 2021 | 433.00 | 437.32 | 430.11 | 431.91 | 1,489,559 | +0.73(+0.17%) |
Sep 22, 2021 | 425.12 | 431.28 | 422.01 | 431.18 | 947,833 | +6.99(+1.65%) |
Sep 21, 2021 | 422.39 | 426.70 | 419.55 | 424.19 | 610,811 | +4.66(+1.11%) |
Sep 20, 2021 | 418.10 | 425.30 | 412.49 | 419.53 | 971,381 | -7.02(-1.65%) |
Sep 17, 2021 | 428.40 | 432.74 | 424.30 | 426.55 | 1,546,474 | +0.11(+0.03%) |
Sep 16, 2021 | 417.21 | 429.80 | 417.21 | 426.44 | 978,762 | +7.49(+1.79%) |
Sep 15, 2021 | 420.94 | 421.02 | 414.09 | 418.95 | 818,724 | -1.55(-0.37%) |
Sep 14, 2021 | 426.74 | 427.69 | 419.39 | 420.50 | 853,541 | -4.62(-1.09%) |
Sep 13, 2021 | 428.31 | 428.31 | 418.99 | 425.12 | 1,244,690 | -0.46(-0.11%) |
Sep 10, 2021 | 424.00 | 430.05 | 417.09 | 425.58 | 2,151,305 | +4.87(+1.16%) |
Sep 09, 2021 | 433.73 | 434.22 | 420.27 | 420.71 | 7,786,720 | +39.86(+10.47%) |
Sep 08, 2021 | 384.95 | 386.28 | 376.37 | 380.85 | 2,832,771 | -5.61(-1.45%) |
Sep 07, 2021 | 394.88 | 394.95 | 383.08 | 386.46 | 1,082,110 | -1.87(-0.48%) |
Sep 03, 2021 | 388.27 | 390.77 | 385.12 | 388.33 | 712,426 | -0.04(-0.01%) |
Sep 02, 2021 | 398.24 | 398.53 | 386.51 | 388.37 | 884,455 | -7.16(-1.81%) |
Sep 01, 2021 | 400.71 | 401.95 | 393.68 | 395.53 | 963,741 | -4.64(-1.16%) |
Aug 31, 2021 | 413.97 | 413.97 | 397.36 | 400.17 | 1,274,730 | -14.35(-3.46%) |
Aug 30, 2021 | 406.44 | 417.85 | 406.41 | 414.52 | 859,452 | +8.55(+2.11%) |
Aug 27, 2021 | 403.76 | 409.34 | 402.83 | 405.97 | 465,840 | +1.53(+0.38%) |
Aug 26, 2021 | 408.54 | 408.54 | 402.00 | 404.44 | 469,061 | -3.88(-0.95%) |
Aug 25, 2021 | 404.85 | 409.04 | 402.65 | 408.32 | 506,115 | +2.52(+0.62%) |
Aug 24, 2021 | 403.50 | 406.83 | 402.00 | 405.80 | 490,961 | +1.44(+0.36%) |
Aug 23, 2021 | 398.57 | 406.32 | 397.00 | 404.36 | 546,449 | +6.53(+1.64%) |
Aug 20, 2021 | 395.92 | 398.20 | 391.58 | 397.83 | 635,486 | +1.34(+0.34%) |
Aug 19, 2021 | 385.50 | 399.00 | 384.36 | 396.49 | 840,911 | +5.11(+1.31%) |
Aug 18, 2021 | 392.60 | 397.35 | 390.99 | 391.38 | 512,567 | -1.10(-0.28%) |
Aug 17, 2021 | 403.12 | 403.25 | 388.20 | 392.48 | 1,099,228 | -14.76(-3.62%) |
Aug 16, 2021 | 406.25 | 407.46 | 400.37 | 407.24 | 572,911 | -1.48(-0.36%) |
Aug 13, 2021 | 409.00 | 409.13 | 403.17 | 408.72 | 429,293 | -0.19(-0.05%) |
Aug 12, 2021 | 407.52 | 410.04 | 406.39 | 408.91 | 397,357 | +0.09(+0.02%) |
Aug 11, 2021 | 406.26 | 413.49 | 405.87 | 408.82 | 567,690 | +3.00(+0.74%) |
Aug 10, 2021 | 407.33 | 411.54 | 404.57 | 405.82 | 602,131 | -1.82(-0.45%) |
Aug 09, 2021 | 409.09 | 410.65 | 406.75 | 407.64 | 546,336 | -0.88(-0.22%) |
Aug 06, 2021 | 412.44 | 413.00 | 406.53 | 408.52 | 609,095 | -5.87(-1.42%) |
Aug 05, 2021 | 411.00 | 415.34 | 410.63 | 414.39 | 553,956 | +3.92(+0.96%) |
Aug 04, 2021 | 409.00 | 413.49 | 408.12 | 410.47 | 593,202 | +2.77(+0.68%) |
Aug 03, 2021 | 402.76 | 409.25 | 402.76 | 407.70 | 575,006 | +5.05(+1.25%) |
Aug 02, 2021 | 402.77 | 406.21 | 399.58 | 402.65 | 511,942 | +2.48(+0.62%) |
Jul 30, 2021 | 399.14 | 403.21 | 397.83 | 400.17 | 563,895 | -2.70(-0.67%) |
Jul 29, 2021 | 394.54 | 406.24 | 394.31 | 402.87 | 1,051,761 | +9.78(+2.49%) |
Jul 28, 2021 | 392.35 | 394.77 | 389.13 | 393.09 | 511,553 | +1.66(+0.42%) |
Jul 27, 2021 | 394.27 | 394.27 | 385.74 | 391.43 | 651,253 | -4.01(-1.01%) |
Jul 26, 2021 | 402.57 | 405.94 | 392.54 | 395.44 | 799,210 | -7.35(-1.82%) |
Jul 23, 2021 | 394.99 | 405.95 | 394.13 | 402.79 | 1,215,010 | +6.94(+1.75%) |
Jul 22, 2021 | 383.75 | 397.50 | 383.75 | 395.85 | 1,196,841 | +12.23(+3.19%) |
Jul 21, 2021 | 383.20 | 386.37 | 380.50 | 383.62 | 687,831 | +0.32(+0.08%) |
Jul 20, 2021 | 375.27 | 387.92 | 373.56 | 383.30 | 1,638,076 | +10.26(+2.75%) |
Jul 19, 2021 | 367.78 | 373.72 | 364.51 | 373.04 | 904,126 | +1.35(+0.36%) |
Jul 16, 2021 | 376.41 | 378.50 | 370.98 | 371.69 | 623,858 | -4.48(-1.19%) |
Jul 15, 2021 | 379.61 | 380.82 | 370.38 | 376.17 | 1,186,284 | -0.82(-0.22%) |
Jul 14, 2021 | 377.34 | 385.90 | 375.82 | 376.99 | 2,119,140 | +6.22(+1.68%) |
Jul 13, 2021 | 367.04 | 372.62 | 365.88 | 370.77 | 647,053 | +1.86(+0.50%) |
Jul 12, 2021 | 375.93 | 378.00 | 366.58 | 368.91 | 805,266 | -8.51(-2.25%) |
Jul 09, 2021 | 373.91 | 378.43 | 372.77 | 377.42 | 671,408 | +3.89(+1.04%) |
Jul 08, 2021 | 371.84 | 375.15 | 368.68 | 373.53 | 795,513 | -4.29(-1.14%) |
Jul 07, 2021 | 374.00 | 378.00 | 371.44 | 377.82 | 836,802 | +6.45(+1.74%) |
Jul 06, 2021 | 369.95 | 372.41 | 364.74 | 371.37 | 948,007 | +2.90(+0.79%) |
Jul 02, 2021 | 365.87 | 369.55 | 365.51 | 368.47 | 697,894 | +4.24(+1.16%) |