Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 455.56 | 462.89 | 455.56 | 458.65 | 246,789 | +3.67(+0.81%) |
Sep 29, 2021 | 456.76 | 460.62 | 453.97 | 454.98 | 112,777 | +1.88(+0.41%) |
Sep 28, 2021 | 464.60 | 464.60 | 450.20 | 453.10 | 161,519 | -15.16(-3.24%) |
Sep 27, 2021 | 479.47 | 479.47 | 467.33 | 468.26 | 163,522 | -14.25(-2.95%) |
Sep 24, 2021 | 480.37 | 484.99 | 479.51 | 482.51 | 106,269 | +0.08(+0.02%) |
Sep 23, 2021 | 471.07 | 483.74 | 469.45 | 482.43 | 233,500 | +14.52(+3.10%) |
Sep 22, 2021 | 463.03 | 468.29 | 460.96 | 467.91 | 88,797 | +5.85(+1.27%) |
Sep 21, 2021 | 463.57 | 465.81 | 459.56 | 462.06 | 130,499 | +1.98(+0.43%) |
Sep 20, 2021 | 463.32 | 466.90 | 455.99 | 460.08 | 141,939 | -7.48(-1.60%) |
Sep 17, 2021 | 465.76 | 470.39 | 464.95 | 467.56 | 331,473 | -0.20(-0.04%) |
Sep 16, 2021 | 465.53 | 469.48 | 462.60 | 467.76 | 100,658 | +1.35(+0.29%) |
Sep 15, 2021 | 468.36 | 469.44 | 465.50 | 466.41 | 119,403 | -1.56(-0.33%) |
Sep 14, 2021 | 466.32 | 471.73 | 466.32 | 467.97 | 102,038 | +2.18(+0.47%) |
Sep 13, 2021 | 474.68 | 474.68 | 463.64 | 465.79 | 201,472 | -5.89(-1.25%) |
Sep 10, 2021 | 480.25 | 483.49 | 471.30 | 471.68 | 104,036 | -5.81(-1.22%) |
Sep 09, 2021 | 483.61 | 485.69 | 477.09 | 477.49 | 59,471 | -5.32(-1.10%) |
Sep 08, 2021 | 484.23 | 488.59 | 482.12 | 482.81 | 93,691 | -0.96(-0.20%) |
Sep 07, 2021 | 486.53 | 486.53 | 480.09 | 483.77 | 94,597 | -4.33(-0.89%) |
Sep 03, 2021 | 486.88 | 491.33 | 486.64 | 488.10 | 98,158 | +1.64(+0.34%) |
Sep 02, 2021 | 488.54 | 488.54 | 483.37 | 486.46 | 135,312 | -0.92(-0.19%) |
Sep 01, 2021 | 486.04 | 491.10 | 485.04 | 487.38 | 175,846 | +1.68(+0.35%) |
Aug 31, 2021 | 482.83 | 486.66 | 479.43 | 485.70 | 218,840 | +8.42(+1.76%) |
Aug 30, 2021 | 476.71 | 480.48 | 476.21 | 477.28 | 85,662 | +1.11(+0.23%) |
Aug 27, 2021 | 475.05 | 481.15 | 473.65 | 476.17 | 101,585 | +1.54(+0.32%) |
Aug 26, 2021 | 475.81 | 477.30 | 469.53 | 474.63 | 141,924 | -1.18(-0.25%) |
Aug 25, 2021 | 473.09 | 477.23 | 470.47 | 475.81 | 159,380 | +4.25(+0.90%) |
Aug 24, 2021 | 474.74 | 476.77 | 471.20 | 471.56 | 84,216 | -2.92(-0.62%) |
Aug 23, 2021 | 474.04 | 478.03 | 473.46 | 474.48 | 100,409 | +1.80(+0.38%) |
Aug 20, 2021 | 470.15 | 475.53 | 468.28 | 472.68 | 99,496 | +2.22(+0.47%) |
Aug 19, 2021 | 464.33 | 472.73 | 464.33 | 470.46 | 88,134 | +5.12(+1.10%) |
Aug 18, 2021 | 471.33 | 473.52 | 465.05 | 465.34 | 168,039 | -6.90(-1.46%) |
Aug 17, 2021 | 474.58 | 478.48 | 470.98 | 472.24 | 213,246 | -4.23(-0.89%) |
Aug 16, 2021 | 477.33 | 478.50 | 472.82 | 476.47 | 155,234 | -1.31(-0.27%) |
Aug 13, 2021 | 476.61 | 477.97 | 474.67 | 477.78 | 99,829 | +0.73(+0.15%) |
Aug 12, 2021 | 476.45 | 482.59 | 473.49 | 477.05 | 161,008 | +0.98(+0.21%) |
Aug 11, 2021 | 478.29 | 479.37 | 471.15 | 476.07 | 237,610 | -1.28(-0.27%) |
Aug 10, 2021 | 490.54 | 490.92 | 475.44 | 477.35 | 180,567 | -10.87(-2.23%) |
Aug 09, 2021 | 495.00 | 495.00 | 487.08 | 488.22 | 197,877 | -5.79(-1.17%) |
Aug 06, 2021 | 492.92 | 494.59 | 487.13 | 494.01 | 272,377 | +0.02(+0.00%) |
Aug 05, 2021 | 489.33 | 494.92 | 489.33 | 493.99 | 143,988 | +4.77(+0.98%) |
Aug 04, 2021 | 488.14 | 492.51 | 486.22 | 489.22 | 146,036 | -1.62(-0.33%) |
Aug 03, 2021 | 491.54 | 492.97 | 485.80 | 490.84 | 227,510 | -0.90(-0.18%) |
Aug 02, 2021 | 492.17 | 496.83 | 487.04 | 491.74 | 200,881 | -0.90(-0.18%) |
Jul 30, 2021 | 490.65 | 496.36 | 488.52 | 492.64 | 134,008 | +1.27(+0.26%) |
Jul 29, 2021 | 497.00 | 498.98 | 482.07 | 491.37 | 228,507 | -4.30(-0.87%) |
Jul 28, 2021 | 493.04 | 498.75 | 491.18 | 495.67 | 170,201 | +2.92(+0.59%) |
Jul 27, 2021 | 493.26 | 493.71 | 485.09 | 492.75 | 132,831 | -1.64(-0.33%) |
Jul 26, 2021 | 495.60 | 497.13 | 491.45 | 494.39 | 147,567 | -3.46(-0.69%) |
Jul 23, 2021 | 496.88 | 498.78 | 490.56 | 497.85 | 146,363 | +4.04(+0.82%) |
Jul 22, 2021 | 487.27 | 494.36 | 486.19 | 493.81 | 111,098 | +8.13(+1.67%) |
Jul 21, 2021 | 486.21 | 489.70 | 483.04 | 485.68 | 232,527 | -1.61(-0.33%) |
Jul 20, 2021 | 483.84 | 489.79 | 481.94 | 487.29 | 154,561 | +5.35(+1.11%) |
Jul 19, 2021 | 470.45 | 482.72 | 469.52 | 481.94 | 209,661 | +8.51(+1.80%) |
Jul 16, 2021 | 476.99 | 478.39 | 472.78 | 473.43 | 157,957 | -2.07(-0.44%) |
Jul 15, 2021 | 473.60 | 477.02 | 470.85 | 475.50 | 83,935 | +1.96(+0.41%) |
Jul 14, 2021 | 479.00 | 479.00 | 467.19 | 473.54 | 196,091 | -3.36(-0.70%) |
Jul 13, 2021 | 476.61 | 485.56 | 475.86 | 476.90 | 150,383 | -0.36(-0.08%) |
Jul 12, 2021 | 481.27 | 481.27 | 473.21 | 477.26 | 210,270 | -1.58(-0.33%) |
Jul 09, 2021 | 473.96 | 481.00 | 472.75 | 478.84 | 134,783 | +4.66(+0.98%) |
Jul 08, 2021 | 469.11 | 475.75 | 466.80 | 474.18 | 201,792 | +0.28(+0.06%) |
Jul 07, 2021 | 472.00 | 475.65 | 467.35 | 473.90 | 160,209 | +2.44(+0.52%) |
Jul 06, 2021 | 465.24 | 473.42 | 464.09 | 471.46 | 185,836 | +7.03(+1.51%) |
Jul 02, 2021 | 462.26 | 465.20 | 460.43 | 464.43 | 102,492 | +5.29(+1.15%) |