Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 419.85 | 420.57 | 413.15 | 413.22 | 145,798,816 | -5.11(-1.22%) |
Sep 29, 2021 | 419.05 | 420.83 | 417.76 | 418.33 | 85,366,712 | +0.70(+0.17%) |
Sep 28, 2021 | 423.38 | 423.72 | 416.88 | 417.63 | 135,378,704 | -8.59(-2.02%) |
Sep 27, 2021 | 426.38 | 427.58 | 425.51 | 426.22 | 63,703,408 | -1.22(-0.29%) |
Sep 24, 2021 | 425.07 | 428.18 | 424.85 | 427.44 | 64,607,268 | +0.70(+0.16%) |
Sep 23, 2021 | 423.54 | 428.39 | 423.29 | 426.74 | 79,272,816 | +5.12(+1.21%) |
Sep 22, 2021 | 419.88 | 423.71 | 417.66 | 421.62 | 106,275,744 | +4.07(+0.98%) |
Sep 21, 2021 | 420.34 | 421.67 | 417.07 | 417.55 | 96,322,904 | -0.39(-0.09%) |
Sep 20, 2021 | 418.75 | 420.37 | 412.95 | 417.94 | 173,289,344 | -7.09(-1.67%) |
Sep 17, 2021 | 428.42 | 428.85 | 424.66 | 425.03 | 123,691,112 | -4.18(-0.97%) |
Sep 16, 2021 | 429.35 | 430.35 | 426.19 | 429.21 | 81,280,104 | -0.68(-0.16%) |
Sep 15, 2021 | 426.76 | 430.40 | 425.63 | 429.89 | 82,054,440 | +3.56(+0.84%) |
Sep 14, 2021 | 430.12 | 430.33 | 425.42 | 426.33 | 82,448,696 | -2.31(-0.54%) |
Sep 13, 2021 | 430.62 | 430.82 | 426.27 | 428.64 | 87,218,648 | +1.09(+0.26%) |
Sep 10, 2021 | 432.92 | 433.36 | 427.42 | 427.55 | 93,712,736 | -3.40(-0.79%) |
Sep 09, 2021 | 432.60 | 434.39 | 430.70 | 430.95 | 60,349,360 | -1.85(-0.43%) |
Sep 08, 2021 | 432.78 | 433.53 | 430.83 | 432.80 | 59,551,240 | -0.53(-0.12%) |
Sep 07, 2021 | 434.53 | 434.62 | 432.64 | 433.33 | 53,821,632 | -1.55(-0.36%) |
Sep 03, 2021 | 433.82 | 435.41 | 433.41 | 434.88 | 49,406,772 | -0.11(-0.02%) |
Sep 02, 2021 | 435.11 | 435.81 | 433.76 | 434.99 | 44,727,904 | +1.34(+0.31%) |
Sep 01, 2021 | 434.38 | 434.91 | 433.41 | 433.65 | 50,978,664 | +0.23(+0.05%) |
Aug 31, 2021 | 433.97 | 434.31 | 432.82 | 433.42 | 61,778,388 | -0.64(-0.15%) |
Aug 30, 2021 | 432.86 | 434.87 | 432.61 | 434.06 | 50,291,988 | +1.90(+0.44%) |
Aug 27, 2021 | 429.16 | 432.55 | 429.10 | 432.17 | 80,467,376 | +3.83(+0.89%) |
Aug 26, 2021 | 430.59 | 430.83 | 428.24 | 428.33 | 60,186,348 | -2.54(-0.59%) |
Aug 25, 2021 | 430.17 | 431.40 | 429.78 | 430.88 | 42,195,620 | +0.90(+0.21%) |
Aug 24, 2021 | 429.98 | 430.52 | 429.45 | 429.98 | 40,269,320 | +0.68(+0.16%) |
Aug 23, 2021 | 427.28 | 430.23 | 425.62 | 429.30 | 57,241,600 | +3.74(+0.88%) |
Aug 20, 2021 | 422.55 | 425.88 | 422.07 | 425.55 | 75,048,408 | +3.36(+0.80%) |
Aug 19, 2021 | 418.75 | 423.42 | 418.60 | 422.19 | 96,737,312 | +0.65(+0.15%) |
Aug 18, 2021 | 425.17 | 426.77 | 421.29 | 421.54 | 94,028,152 | -4.67(-1.09%) |
Aug 17, 2021 | 426.40 | 427.09 | 423.14 | 426.20 | 96,523,784 | -2.81(-0.66%) |
Aug 16, 2021 | 426.67 | 429.15 | 425.08 | 429.02 | 77,064,872 | +1.01(+0.24%) |
Aug 13, 2021 | 427.69 | 428.03 | 427.19 | 428.01 | 41,912,908 | +0.78(+0.18%) |
Aug 12, 2021 | 425.80 | 427.37 | 424.88 | 427.23 | 40,550,672 | +1.28(+0.30%) |
Aug 11, 2021 | 425.99 | 426.05 | 424.84 | 425.95 | 46,276,084 | +1.06(+0.25%) |
Aug 10, 2021 | 424.83 | 425.63 | 424.13 | 424.90 | 45,128,924 | +0.53(+0.12%) |
Aug 09, 2021 | 424.69 | 425.01 | 423.58 | 424.37 | 42,719,864 | -0.35(-0.08%) |
Aug 06, 2021 | 424.34 | 425.15 | 424.05 | 424.72 | 49,270,716 | +0.70(+0.17%) |
Aug 05, 2021 | 422.54 | 424.10 | 422.21 | 424.02 | 40,565,468 | +2.67(+0.63%) |
Aug 04, 2021 | 422.12 | 423.40 | 421.11 | 421.35 | 48,753,352 | -2.08(-0.49%) |
Aug 03, 2021 | 420.83 | 423.48 | 418.58 | 423.43 | 60,453,860 | +3.42(+0.81%) |
Aug 02, 2021 | 422.65 | 423.22 | 419.65 | 420.01 | 61,207,396 | -0.88(-0.21%) |
Jul 30, 2021 | 420.32 | 422.38 | 420.19 | 420.90 | 71,892,344 | -2.05(-0.49%) |
Jul 29, 2021 | 422.15 | 424.05 | 422.14 | 422.95 | 49,374,488 | +1.75(+0.41%) |
Jul 28, 2021 | 422.02 | 422.61 | 419.98 | 421.20 | 54,884,740 | -0.17(-0.04%) |
Jul 27, 2021 | 422.24 | 422.27 | 418.48 | 421.38 | 70,177,448 | -1.93(-0.46%) |
Jul 26, 2021 | 421.66 | 423.31 | 421.62 | 423.31 | 46,133,132 | +1.04(+0.25%) |
Jul 23, 2021 | 419.95 | 422.61 | 419.25 | 422.27 | 66,672,088 | +4.30(+1.03%) |
Jul 22, 2021 | 417.28 | 418.21 | 416.27 | 417.97 | 49,857,048 | +0.87(+0.21%) |
Jul 21, 2021 | 414.97 | 417.24 | 413.70 | 417.10 | 67,522,784 | +3.35(+0.81%) |
Jul 20, 2021 | 408.58 | 415.05 | 407.77 | 413.75 | 104,128,088 | +5.85(+1.43%) |
Jul 19, 2021 | 409.07 | 414.08 | 405.02 | 407.90 | 153,984,016 | -6.11(-1.48%) |
Jul 16, 2021 | 418.50 | 418.55 | 413.61 | 414.01 | 83,137,248 | -3.27(-0.78%) |
Jul 15, 2021 | 417.35 | 418.04 | 415.34 | 417.29 | 57,466,572 | -1.43(-0.34%) |
Jul 14, 2021 | 419.83 | 420.33 | 417.44 | 418.72 | 66,759,008 | +0.62(+0.15%) |
Jul 13, 2021 | 418.72 | 420.25 | 417.82 | 418.09 | 55,055,364 | -1.43(-0.34%) |
Jul 12, 2021 | 417.94 | 419.75 | 417.50 | 419.52 | 55,162,152 | +1.50(+0.36%) |
Jul 09, 2021 | 415.16 | 418.33 | 413.41 | 418.03 | 79,429,160 | +4.42(+1.07%) |
Jul 08, 2021 | 411.56 | 414.39 | 410.35 | 413.61 | 101,635,536 | -3.40(-0.81%) |
Jul 07, 2021 | 416.24 | 417.30 | 414.18 | 417.01 | 66,181,504 | +1.47(+0.35%) |
Jul 06, 2021 | 416.36 | 416.58 | 412.74 | 415.54 | 71,519,360 | -0.76(-0.18%) |
Jul 02, 2021 | 414.33 | 416.66 | 413.23 | 416.30 | 60,112,496 | +3.16(+0.76%) |