Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 662.97 | 674.81 | 660.50 | 673.24 | 239,684 | +2.71(+0.40%) |
Oct 28, 2021 | 659.01 | 672.12 | 656.51 | 670.53 | 232,581 | +18.17(+2.79%) |
Oct 27, 2021 | 651.83 | 659.47 | 646.30 | 652.36 | 224,295 | -1.13(-0.17%) |
Oct 26, 2021 | 658.03 | 653.49 | 181,675 | +1.23(+0.19%) | ||
Oct 25, 2021 | 650.00 | 656.46 | 645.64 | 652.26 | 121,352 | +3.85(+0.59%) |
Oct 22, 2021 | 644.04 | 649.50 | 640.46 | 648.41 | 119,627 | +5.74(+0.89%) |
Oct 21, 2021 | 630.52 | 643.64 | 625.54 | 642.67 | 160,316 | +14.77(+2.35%) |
Oct 20, 2021 | 638.52 | 638.52 | 625.00 | 627.90 | 199,154 | -6.26(-0.99%) |
Oct 19, 2021 | 636.58 | 644.89 | 633.25 | 634.16 | 187,190 | +1.37(+0.22%) |
Oct 18, 2021 | 619.31 | 633.67 | 616.50 | 632.79 | 171,829 | +13.80(+2.23%) |
Oct 15, 2021 | 614.30 | 619.33 | 611.13 | 618.99 | 199,357 | +8.15(+1.33%) |
Oct 14, 2021 | 603.61 | 616.85 | 601.70 | 610.84 | 188,817 | +14.27(+2.39%) |
Oct 13, 2021 | 591.75 | 596.64 | 585.00 | 596.57 | 211,067 | +14.01(+2.40%) |
Oct 12, 2021 | 580.84 | 587.67 | 575.21 | 582.56 | 97,065 | +6.07(+1.05%) |
Oct 11, 2021 | 581.46 | 584.51 | 575.88 | 576.49 | 188,893 | -10.23(-1.74%) |
Oct 08, 2021 | 596.23 | 599.99 | 585.30 | 586.72 | 200,888 | -8.17(-1.37%) |
Oct 07, 2021 | 586.86 | 600.00 | 586.86 | 594.89 | 324,735 | +12.72(+2.18%) |
Oct 06, 2021 | 573.03 | 582.17 | 566.52 | 582.17 | 208,122 | +4.52(+0.78%) |
Oct 05, 2021 | 567.85 | 581.51 | 566.35 | 577.65 | 324,632 | +13.58(+2.41%) |
Oct 04, 2021 | 570.00 | 570.00 | 552.08 | 564.07 | 330,461 | -11.37(-1.98%) |
Oct 01, 2021 | 574.08 | 578.70 | 561.81 | 575.44 | 168,212 | +4.96(+0.87%) |
Sep 30, 2021 | 572.52 | 580.74 | 570.03 | 570.48 | 320,491 | +0.23(+0.04%) |
Sep 29, 2021 | 574.91 | 578.49 | 566.01 | 570.25 | 347,819 | +1.70(+0.30%) |
Sep 28, 2021 | 584.52 | 588.00 | 567.59 | 568.55 | 474,434 | -29.08(-4.87%) |
Sep 27, 2021 | 621.13 | 627.09 | 593.28 | 597.63 | 355,049 | -31.84(-5.06%) |
Sep 24, 2021 | 624.45 | 629.59 | 620.09 | 629.47 | 177,943 | -0.06(-0.01%) |
Sep 23, 2021 | 627.33 | 631.06 | 620.00 | 629.53 | 237,149 | +8.50(+1.37%) |
Sep 22, 2021 | 616.00 | 623.59 | 607.94 | 621.03 | 190,088 | +7.02(+1.14%) |
Sep 21, 2021 | 611.72 | 616.93 | 606.82 | 614.01 | 244,960 | +8.72(+1.44%) |
Sep 20, 2021 | 603.04 | 610.31 | 597.97 | 605.29 | 335,106 | -8.66(-1.41%) |
Sep 17, 2021 | 624.00 | 624.25 | 606.49 | 613.95 | 633,518 | -13.42(-2.14%) |
Sep 16, 2021 | 621.45 | 627.37 | 615.44 | 627.37 | 412,378 | +3.55(+0.57%) |
Sep 15, 2021 | 623.34 | 627.36 | 615.74 | 623.82 | 365,062 | +1.11(+0.18%) |
Sep 14, 2021 | 621.63 | 633.58 | 618.21 | 622.71 | 327,282 | +5.05(+0.82%) |
Sep 13, 2021 | 628.33 | 628.33 | 608.34 | 617.66 | 396,498 | -9.35(-1.49%) |
Sep 10, 2021 | 634.91 | 642.55 | 627.02 | 627.01 | 249,214 | +0.12(+0.02%) |
Sep 09, 2021 | 629.15 | 634.85 | 626.26 | 626.89 | 277,181 | -2.43(-0.39%) |
Sep 08, 2021 | 630.00 | 633.51 | 626.02 | 629.32 | 256,169 | +2.20(+0.35%) |
Sep 07, 2021 | 646.11 | 648.72 | 626.61 | 627.12 | 285,586 | -16.27(-2.53%) |
Sep 03, 2021 | 632.88 | 644.14 | 630.23 | 643.39 | 164,376 | +10.27(+1.62%) |
Sep 02, 2021 | 633.41 | 636.73 | 626.01 | 633.12 | 228,232 | +1.87(+0.30%) |
Sep 01, 2021 | 633.29 | 635.92 | 627.26 | 631.25 | 255,082 | -1.56(-0.25%) |
Aug 31, 2021 | 638.62 | 638.62 | 628.05 | 632.81 | 373,259 | -3.49(-0.55%) |
Aug 30, 2021 | 633.21 | 638.59 | 631.15 | 636.30 | 249,301 | +7.20(+1.14%) |
Aug 27, 2021 | 627.57 | 636.77 | 626.08 | 629.10 | 251,519 | +6.76(+1.09%) |
Aug 26, 2021 | 620.00 | 626.64 | 610.12 | 622.34 | 431,704 | +2.34(+0.38%) |
Aug 25, 2021 | 631.49 | 635.81 | 617.00 | 620.00 | 471,686 | -13.32(-2.10%) |
Aug 24, 2021 | 628.23 | 634.74 | 623.38 | 633.32 | 509,641 | +6.69(+1.07%) |
Aug 23, 2021 | 633.48 | 642.62 | 626.59 | 626.63 | 362,927 | -3.48(-0.55%) |
Aug 20, 2021 | 621.31 | 634.20 | 621.31 | 630.11 | 251,643 | +10.55(+1.70%) |
Aug 19, 2021 | 617.90 | 625.21 | 616.02 | 619.56 | 307,021 | -2.44(-0.39%) |
Aug 18, 2021 | 620.15 | 628.00 | 619.19 | 622.00 | 239,105 | +1.67(+0.27%) |
Aug 17, 2021 | 617.89 | 622.44 | 612.27 | 620.33 | 197,695 | +1.36(+0.22%) |
Aug 16, 2021 | 608.01 | 618.98 | 599.60 | 618.97 | 237,633 | +11.12(+1.83%) |
Aug 13, 2021 | 602.00 | 613.57 | 601.30 | 607.85 | 288,624 | +5.85(+0.97%) |
Aug 12, 2021 | 598.00 | 607.63 | 596.05 | 602.00 | 559,065 | +2.00(+0.33%) |
Aug 11, 2021 | 605.01 | 608.01 | 598.10 | 600.00 | 290,530 | -4.22(-0.70%) |
Aug 10, 2021 | 608.52 | 618.57 | 603.12 | 604.22 | 236,861 | -4.53(-0.74%) |
Aug 09, 2021 | 599.19 | 609.04 | 596.26 | 608.75 | 300,660 | +10.73(+1.79%) |
Aug 06, 2021 | 588.86 | 598.46 | 581.95 | 598.02 | 321,629 | +8.36(+1.42%) |
Aug 05, 2021 | 600.41 | 601.80 | 583.87 | 589.66 | 341,281 | +20.58(+3.62%) |
Aug 04, 2021 | 569.40 | 576.45 | 568.75 | 569.08 | 202,548 | -2.13(-0.37%) |
Aug 03, 2021 | 570.37 | 571.35 | 563.64 | 571.21 | 147,772 | +12.81(+2.29%) |