Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 463.50 | 463.50 | 454.09 | 454.51 | 1,679,328 | -4.26(-0.93%) |
Sep 29, 2021 | 462.66 | 463.26 | 457.06 | 458.77 | 1,683,959 | -1.44(-0.31%) |
Sep 28, 2021 | 465.82 | 469.99 | 459.77 | 460.22 | 2,146,458 | -12.96(-2.74%) |
Sep 27, 2021 | 468.43 | 474.09 | 466.18 | 473.18 | 1,048,896 | -0.07(-0.02%) |
Sep 24, 2021 | 470.76 | 473.79 | 469.41 | 473.25 | 1,131,792 | +0.59(+0.13%) |
Sep 23, 2021 | 470.99 | 475.47 | 469.19 | 472.66 | 1,959,914 | +3.48(+0.74%) |
Sep 22, 2021 | 463.25 | 471.45 | 461.34 | 469.19 | 2,198,746 | +9.00(+1.96%) |
Sep 21, 2021 | 462.53 | 462.78 | 456.45 | 460.19 | 1,806,858 | -0.22(-0.05%) |
Sep 20, 2021 | 464.29 | 467.81 | 454.47 | 460.40 | 3,235,213 | -10.40(-2.21%) |
Sep 17, 2021 | 468.92 | 472.31 | 466.15 | 470.81 | 3,704,629 | -1.26(-0.27%) |
Sep 16, 2021 | 470.06 | 473.74 | 465.42 | 472.06 | 1,887,739 | -2.22(-0.47%) |
Sep 15, 2021 | 467.20 | 475.18 | 464.69 | 474.29 | 2,508,921 | +7.30(+1.56%) |
Sep 14, 2021 | 467.09 | 470.27 | 463.70 | 466.98 | 1,518,949 | +2.73(+0.59%) |
Sep 13, 2021 | 467.09 | 467.52 | 458.95 | 464.26 | 1,604,323 | +0.75(+0.16%) |
Sep 10, 2021 | 462.48 | 470.80 | 461.98 | 463.50 | 1,734,270 | +4.34(+0.94%) |
Sep 09, 2021 | 458.57 | 464.01 | 458.57 | 459.17 | 1,415,864 | -0.83(-0.18%) |
Sep 08, 2021 | 464.87 | 465.12 | 454.16 | 460.00 | 1,503,165 | -2.06(-0.45%) |
Sep 07, 2021 | 462.99 | 462.99 | 456.85 | 462.06 | 1,332,511 | -1.00(-0.22%) |
Sep 03, 2021 | 461.42 | 470.81 | 460.61 | 463.07 | 2,738,622 | +5.38(+1.18%) |
Sep 02, 2021 | 461.31 | 461.48 | 456.07 | 457.69 | 1,837,551 | -1.17(-0.26%) |
Sep 01, 2021 | 461.75 | 464.52 | 458.61 | 458.86 | 1,352,267 | -3.77(-0.81%) |
Aug 31, 2021 | 466.43 | 466.43 | 458.43 | 462.63 | 1,867,828 | -1.56(-0.34%) |
Aug 30, 2021 | 465.23 | 472.53 | 463.60 | 464.19 | 2,123,524 | +2.75(+0.59%) |
Aug 27, 2021 | 454.07 | 461.92 | 452.79 | 461.45 | 1,769,120 | +9.49(+2.10%) |
Aug 26, 2021 | 449.41 | 454.16 | 447.17 | 451.96 | 1,164,671 | +2.17(+0.48%) |
Aug 25, 2021 | 448.08 | 452.45 | 448.07 | 449.79 | 1,076,560 | +1.84(+0.41%) |
Aug 24, 2021 | 448.85 | 449.44 | 446.76 | 447.95 | 1,013,406 | -0.95(-0.21%) |
Aug 23, 2021 | 443.20 | 452.38 | 442.61 | 448.89 | 1,688,065 | +6.77(+1.53%) |
Aug 20, 2021 | 439.94 | 443.11 | 437.72 | 442.12 | 1,075,616 | +1.53(+0.35%) |
Aug 19, 2021 | 433.92 | 442.74 | 430.48 | 440.60 | 1,509,357 | +4.40(+1.01%) |
Aug 18, 2021 | 443.50 | 443.90 | 435.77 | 436.19 | 1,677,796 | -9.20(-2.07%) |
Aug 17, 2021 | 451.82 | 451.82 | 441.52 | 445.40 | 1,773,430 | -8.79(-1.94%) |
Aug 16, 2021 | 451.11 | 454.91 | 450.71 | 454.19 | 987,447 | +1.70(+0.38%) |
Aug 13, 2021 | 449.04 | 454.96 | 448.58 | 452.49 | 922,380 | +1.91(+0.42%) |
Aug 12, 2021 | 448.74 | 451.27 | 443.57 | 450.58 | 935,220 | +0.66(+0.15%) |
Aug 11, 2021 | 451.09 | 452.17 | 446.42 | 449.92 | 1,054,976 | +1.20(+0.27%) |
Aug 10, 2021 | 452.11 | 452.62 | 444.60 | 448.72 | 1,001,579 | -2.25(-0.50%) |
Aug 09, 2021 | 452.65 | 452.97 | 447.55 | 450.97 | 639,889 | -0.70(-0.15%) |
Aug 06, 2021 | 451.33 | 454.17 | 450.37 | 451.67 | 1,070,948 | -2.33(-0.51%) |
Aug 05, 2021 | 456.32 | 456.32 | 451.16 | 453.99 | 899,816 | +0.12(+0.03%) |
Aug 04, 2021 | 454.55 | 455.90 | 450.36 | 453.87 | 1,302,962 | +0.94(+0.21%) |
Aug 03, 2021 | 451.72 | 453.83 | 446.58 | 452.93 | 1,196,472 | +1.96(+0.44%) |
Aug 02, 2021 | 455.04 | 460.20 | 449.88 | 450.97 | 1,678,935 | -0.67(-0.15%) |
Jul 30, 2021 | 448.44 | 452.51 | 446.22 | 451.64 | 1,241,149 | +1.20(+0.27%) |
Jul 29, 2021 | 445.19 | 452.04 | 444.23 | 450.44 | 984,469 | +6.01(+1.35%) |
Jul 28, 2021 | 443.55 | 445.76 | 441.33 | 444.43 | 898,541 | +2.13(+0.48%) |
Jul 27, 2021 | 447.32 | 448.30 | 435.26 | 442.30 | 1,581,082 | -6.40(-1.43%) |
Jul 26, 2021 | 448.62 | 449.98 | 446.32 | 448.70 | 1,199,510 | -0.85(-0.19%) |
Jul 23, 2021 | 446.64 | 449.95 | 443.67 | 449.55 | 1,449,751 | +6.35(+1.43%) |
Jul 22, 2021 | 443.45 | 445.68 | 441.51 | 443.20 | 1,352,460 | -2.50(-0.56%) |
Jul 21, 2021 | 436.97 | 445.95 | 435.92 | 445.70 | 1,487,080 | +9.70(+2.23%) |
Jul 20, 2021 | 435.35 | 439.40 | 431.05 | 436.00 | 2,227,707 | +2.72(+0.63%) |
Jul 19, 2021 | 430.59 | 433.56 | 425.76 | 433.28 | 1,605,530 | -2.23(-0.51%) |
Jul 16, 2021 | 445.74 | 446.88 | 434.76 | 435.51 | 1,502,657 | -8.63(-1.94%) |
Jul 15, 2021 | 449.67 | 450.76 | 440.21 | 444.14 | 1,356,849 | -3.95(-0.88%) |
Jul 14, 2021 | 455.18 | 457.78 | 447.31 | 448.10 | 1,505,686 | -2.25(-0.50%) |
Jul 13, 2021 | 451.57 | 453.62 | 448.48 | 450.35 | 1,268,654 | -1.62(-0.36%) |
Jul 12, 2021 | 447.84 | 459.66 | 440.34 | 451.97 | 3,561,658 | +5.18(+1.16%) |
Jul 09, 2021 | 436.91 | 447.44 | 435.48 | 446.78 | 1,803,799 | +9.01(+2.06%) |
Jul 08, 2021 | 432.12 | 438.32 | 429.46 | 437.78 | 1,720,833 | +0.89(+0.20%) |
Jul 07, 2021 | 441.96 | 442.30 | 433.93 | 436.88 | 1,352,176 | -3.48(-0.79%) |
Jul 06, 2021 | 437.68 | 443.59 | 435.73 | 440.36 | 1,490,732 | +4.75(+1.09%) |
Jul 02, 2021 | 443.61 | 445.29 | 424.01 | 435.61 | 3,982,872 | -1.37(-0.31%) |