Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 401.52 | 403.55 | 398.29 | 399.14 | 822,557 | -0.16(-0.04%) |
Sep 29, 2021 | 402.65 | 404.63 | 398.65 | 399.30 | 1,118,939 | -0.92(-0.23%) |
Sep 28, 2021 | 408.60 | 409.65 | 400.01 | 400.22 | 1,967,859 | -15.06(-3.63%) |
Sep 27, 2021 | 419.91 | 419.91 | 413.10 | 415.28 | 692,986 | -7.10(-1.68%) |
Sep 24, 2021 | 419.63 | 423.03 | 417.88 | 422.38 | 828,634 | +1.35(+0.32%) |
Sep 23, 2021 | 415.56 | 422.22 | 415.56 | 421.03 | 877,573 | +6.71(+1.62%) |
Sep 22, 2021 | 410.08 | 415.65 | 408.21 | 414.32 | 519,809 | +3.80(+0.93%) |
Sep 21, 2021 | 412.74 | 413.50 | 408.64 | 410.52 | 643,098 | +0.80(+0.20%) |
Sep 20, 2021 | 408.11 | 413.71 | 403.98 | 409.72 | 1,091,231 | -7.35(-1.76%) |
Sep 17, 2021 | 420.62 | 420.62 | 414.92 | 417.07 | 1,136,915 | -2.80(-0.67%) |
Sep 16, 2021 | 416.00 | 420.54 | 414.70 | 419.87 | 941,282 | +2.56(+0.61%) |
Sep 15, 2021 | 412.70 | 417.56 | 411.69 | 417.31 | 494,046 | +4.05(+0.98%) |
Sep 14, 2021 | 414.42 | 415.04 | 411.84 | 413.26 | 771,060 | +0.92(+0.22%) |
Sep 13, 2021 | 420.33 | 420.33 | 409.89 | 412.34 | 1,122,950 | -5.27(-1.26%) |
Sep 10, 2021 | 423.05 | 423.05 | 417.17 | 417.61 | 789,564 | -2.58(-0.61%) |
Sep 09, 2021 | 420.31 | 423.31 | 419.93 | 420.19 | 392,903 | -0.71(-0.17%) |
Sep 08, 2021 | 423.59 | 423.65 | 419.06 | 420.90 | 447,051 | -2.69(-0.64%) |
Sep 07, 2021 | 426.74 | 428.53 | 421.96 | 423.59 | 900,980 | -4.58(-1.07%) |
Sep 03, 2021 | 424.74 | 428.90 | 423.46 | 428.17 | 658,238 | +3.97(+0.94%) |
Sep 02, 2021 | 426.27 | 426.55 | 422.42 | 424.20 | 537,374 | -0.42(-0.10%) |
Sep 01, 2021 | 424.79 | 426.83 | 423.39 | 424.62 | 1,152,196 | +1.45(+0.34%) |
Aug 31, 2021 | 424.74 | 424.74 | 421.34 | 423.17 | 766,190 | -2.61(-0.61%) |
Aug 30, 2021 | 425.55 | 426.74 | 423.77 | 425.78 | 1,457,785 | +1.95(+0.46%) |
Aug 27, 2021 | 418.91 | 424.66 | 418.91 | 423.83 | 893,148 | +6.40(+1.53%) |
Aug 26, 2021 | 419.81 | 422.30 | 417.21 | 417.43 | 538,498 | -1.86(-0.44%) |
Aug 25, 2021 | 420.02 | 420.95 | 417.17 | 419.29 | 991,120 | +0.94(+0.22%) |
Aug 24, 2021 | 417.80 | 419.44 | 417.05 | 418.35 | 933,646 | +2.74(+0.66%) |
Aug 23, 2021 | 409.80 | 415.84 | 409.74 | 415.61 | 876,626 | +6.64(+1.62%) |
Aug 20, 2021 | 405.00 | 410.08 | 404.56 | 408.97 | 759,139 | +4.89(+1.21%) |
Aug 19, 2021 | 397.48 | 406.34 | 397.41 | 404.08 | 781,289 | +2.81(+0.70%) |
Aug 18, 2021 | 403.87 | 406.19 | 401.10 | 401.27 | 782,979 | -1.82(-0.45%) |
Aug 17, 2021 | 402.43 | 404.35 | 400.75 | 403.09 | 502,464 | -2.82(-0.69%) |
Aug 16, 2021 | 406.47 | 407.68 | 400.73 | 405.91 | 797,420 | -2.95(-0.72%) |
Aug 13, 2021 | 407.83 | 410.47 | 407.22 | 408.86 | 503,352 | +1.09(+0.27%) |
Aug 12, 2021 | 401.78 | 408.21 | 401.78 | 407.77 | 695,183 | +3.99(+0.99%) |
Aug 11, 2021 | 407.84 | 407.84 | 400.82 | 403.78 | 728,143 | -1.03(-0.25%) |
Aug 10, 2021 | 409.80 | 412.37 | 403.93 | 404.81 | 986,637 | -4.96(-1.21%) |
Aug 09, 2021 | 410.71 | 410.86 | 407.93 | 409.77 | 463,589 | +0.21(+0.05%) |
Aug 06, 2021 | 408.22 | 411.41 | 406.23 | 409.56 | 713,902 | -1.91(-0.46%) |
Aug 05, 2021 | 409.46 | 411.75 | 407.64 | 411.47 | 1,119,037 | +3.69(+0.90%) |
Aug 04, 2021 | 405.00 | 408.88 | 402.99 | 407.78 | 1,900,552 | +4.25(+1.05%) |
Aug 03, 2021 | 404.07 | 405.53 | 399.68 | 403.53 | 385,521 | +0.24(+0.06%) |
Aug 02, 2021 | 406.67 | 406.67 | 399.41 | 403.29 | 467,938 | +0.11(+0.03%) |
Jul 30, 2021 | 401.25 | 405.51 | 401.18 | 403.18 | 251,687 | -1.58(-0.39%) |
Jul 29, 2021 | 405.44 | 408.41 | 403.00 | 404.76 | 340,562 | +0.46(+0.11%) |
Jul 28, 2021 | 403.66 | 406.00 | 400.90 | 404.30 | 587,850 | +3.14(+0.78%) |
Jul 27, 2021 | 406.60 | 406.98 | 395.76 | 401.16 | 780,401 | -5.42(-1.33%) |
Jul 26, 2021 | 406.06 | 407.40 | 403.63 | 406.58 | 358,262 | -1.07(-0.26%) |
Jul 23, 2021 | 405.54 | 408.14 | 404.31 | 407.65 | 524,811 | +5.32(+1.32%) |
Jul 22, 2021 | 399.29 | 402.71 | 398.91 | 402.33 | 599,009 | +5.06(+1.27%) |
Jul 21, 2021 | 393.14 | 397.27 | 391.79 | 397.27 | 836,402 | +3.01(+0.76%) |
Jul 20, 2021 | 388.23 | 396.80 | 386.78 | 394.26 | 1,007,357 | +7.39(+1.91%) |
Jul 19, 2021 | 385.18 | 387.92 | 383.32 | 386.87 | 1,063,442 | -1.83(-0.47%) |
Jul 16, 2021 | 391.68 | 391.74 | 388.31 | 388.70 | 764,773 | +0.82(+0.21%) |
Jul 15, 2021 | 392.34 | 392.65 | 385.97 | 387.88 | 802,859 | -4.78(-1.22%) |
Jul 14, 2021 | 399.02 | 399.02 | 392.38 | 392.66 | 749,966 | -2.83(-0.72%) |
Jul 13, 2021 | 394.20 | 399.33 | 393.97 | 395.49 | 650,082 | -0.21(-0.05%) |
Jul 12, 2021 | 401.06 | 402.09 | 395.00 | 395.70 | 854,337 | -2.86(-0.72%) |
Jul 09, 2021 | 396.87 | 399.21 | 394.01 | 398.56 | 401,491 | +2.51(+0.63%) |
Jul 08, 2021 | 392.14 | 397.94 | 390.85 | 396.05 | 517,670 | -3.64(-0.91%) |
Jul 07, 2021 | 401.90 | 402.77 | 396.98 | 399.69 | 607,297 | +0.09(+0.02%) |
Jul 06, 2021 | 396.40 | 400.94 | 395.72 | 399.60 | 837,406 | +4.22(+1.07%) |
Jul 02, 2021 | 394.64 | 395.94 | 393.07 | 395.38 | 639,100 | +5.11(+1.31%) |