Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 541.22 | 549.77 | 539.15 | 546.29 | 1,380,607 | -2.31(-0.42%) |
Oct 28, 2021 | 546.46 | 562.16 | 546.14 | 548.60 | 2,302,342 | +11.95(+2.23%) |
Oct 27, 2021 | 531.22 | 543.36 | 529.45 | 536.65 | 1,219,365 | +4.54(+0.85%) |
Oct 26, 2021 | 539.81 | 532.11 | 1,210,521 | -2.94(-0.55%) | ||
Oct 25, 2021 | 540.94 | 532.56 | 535.05 | 1,322,683 | -4.62(-0.86%) | |
Oct 22, 2021 | 542.83 | 558.16 | 537.31 | 539.67 | 1,936,404 | +1.28(+0.24%) |
Oct 21, 2021 | 528.19 | 538.82 | 518.61 | 538.39 | 3,161,295 | -9.77(-1.78%) |
Oct 20, 2021 | 553.11 | 555.21 | 546.77 | 548.16 | 1,743,978 | -5.17(-0.93%) |
Oct 19, 2021 | 551.69 | 560.28 | 548.48 | 553.33 | 1,546,532 | +2.06(+0.37%) |
Oct 18, 2021 | 542.83 | 551.98 | 541.60 | 551.27 | 1,286,825 | +4.10(+0.75%) |
Oct 15, 2021 | 549.13 | 551.08 | 544.18 | 547.16 | 1,366,666 | -3.35(-0.61%) |
Oct 14, 2021 | 541.48 | 550.66 | 537.28 | 550.52 | 1,599,430 | +22.80(+4.32%) |
Oct 13, 2021 | 536.01 | 541.06 | 526.43 | 527.72 | 1,293,732 | -2.30(-0.43%) |
Oct 12, 2021 | 540.75 | 541.07 | 525.66 | 530.02 | 1,316,310 | -5.49(-1.02%) |
Oct 11, 2021 | 531.33 | 544.26 | 531.21 | 535.50 | 919,470 | +2.21(+0.41%) |
Oct 08, 2021 | 541.50 | 542.78 | 532.25 | 533.29 | 894,678 | -5.49(-1.02%) |
Oct 07, 2021 | 546.74 | 546.85 | 537.27 | 538.78 | 1,086,870 | +3.85(+0.72%) |
Oct 06, 2021 | 533.14 | 540.80 | 528.13 | 534.93 | 1,639,133 | -3.93(-0.73%) |
Oct 05, 2021 | 539.61 | 546.01 | 533.74 | 538.86 | 1,243,331 | +5.51(+1.03%) |
Oct 04, 2021 | 548.62 | 549.13 | 531.52 | 533.34 | 1,692,414 | -18.92(-3.43%) |
Oct 01, 2021 | 553.61 | 556.06 | 543.41 | 552.26 | 1,151,312 | +0.56(+0.10%) |
Sep 30, 2021 | 555.72 | 559.83 | 550.52 | 551.70 | 1,129,090 | +1.59(+0.29%) |
Sep 29, 2021 | 568.14 | 570.94 | 549.47 | 550.11 | 1,709,650 | -17.89(-3.15%) |
Sep 28, 2021 | 577.79 | 587.77 | 567.05 | 568.01 | 2,154,218 | -29.76(-4.98%) |
Sep 27, 2021 | 584.50 | 602.92 | 583.82 | 597.76 | 1,123,716 | +5.51(+0.93%) |
Sep 24, 2021 | 584.67 | 593.53 | 581.45 | 592.25 | 752,132 | -0.08(-0.01%) |
Sep 23, 2021 | 580.75 | 597.53 | 577.01 | 592.33 | 1,138,114 | +11.08(+1.91%) |
Sep 22, 2021 | 574.38 | 583.79 | 569.44 | 581.25 | 1,069,063 | +14.39(+2.54%) |
Sep 21, 2021 | 572.80 | 574.65 | 559.20 | 566.86 | 1,658,922 | -3.57(-0.63%) |
Sep 20, 2021 | 575.25 | 575.39 | 561.89 | 570.42 | 1,368,639 | -18.44(-3.13%) |
Sep 17, 2021 | 594.64 | 595.88 | 583.70 | 588.87 | 2,082,988 | -6.64(-1.12%) |
Sep 16, 2021 | 583.91 | 596.65 | 579.99 | 595.51 | 1,398,679 | +4.21(+0.71%) |
Sep 15, 2021 | 581.07 | 591.66 | 577.37 | 591.30 | 1,180,843 | +7.74(+1.33%) |
Sep 14, 2021 | 580.77 | 591.20 | 578.86 | 583.57 | 1,221,611 | -5.10(-0.87%) |
Sep 13, 2021 | 583.00 | 594.63 | 579.76 | 588.66 | 1,357,966 | +10.31(+1.78%) |
Sep 10, 2021 | 582.24 | 591.90 | 576.81 | 578.35 | 1,611,591 | +4.35(+0.76%) |
Sep 09, 2021 | 561.81 | 577.20 | 559.88 | 574.00 | 1,591,729 | +9.74(+1.73%) |
Sep 08, 2021 | 571.90 | 571.95 | 557.34 | 564.27 | 1,780,113 | -9.33(-1.63%) |
Sep 07, 2021 | 579.36 | 585.64 | 568.58 | 573.60 | 2,411,539 | -16.94(-2.87%) |
Sep 03, 2021 | 582.13 | 593.08 | 576.31 | 590.54 | 1,065,379 | +8.33(+1.43%) |
Sep 02, 2021 | 582.81 | 587.77 | 579.36 | 582.21 | 886,411 | +2.24(+0.39%) |
Sep 01, 2021 | 587.86 | 588.88 | 579.35 | 579.97 | 728,491 | -4.87(-0.83%) |
Aug 31, 2021 | 588.76 | 588.76 | 577.28 | 584.84 | 1,108,074 | -3.07(-0.52%) |
Aug 30, 2021 | 594.48 | 597.39 | 582.55 | 587.91 | 1,011,697 | -1.55(-0.26%) |
Aug 27, 2021 | 569.79 | 592.94 | 569.70 | 589.46 | 1,549,412 | +23.44(+4.14%) |
Aug 26, 2021 | 568.58 | 574.66 | 564.10 | 566.02 | 891,523 | -3.31(-0.58%) |
Aug 25, 2021 | 567.79 | 575.15 | 567.10 | 569.32 | 931,885 | +3.08(+0.54%) |
Aug 24, 2021 | 567.53 | 574.38 | 562.51 | 566.24 | 983,765 | +1.24(+0.22%) |
Aug 23, 2021 | 553.73 | 567.03 | 553.49 | 565.00 | 1,416,067 | +17.72(+3.24%) |
Aug 20, 2021 | 564.20 | 566.16 | 541.34 | 547.28 | 1,754,293 | -10.80(-1.94%) |
Aug 19, 2021 | 546.68 | 560.10 | 543.13 | 558.08 | 1,143,318 | +7.38(+1.34%) |
Aug 18, 2021 | 558.91 | 566.23 | 550.34 | 550.70 | 912,965 | -9.17(-1.64%) |
Aug 17, 2021 | 562.71 | 568.07 | 552.05 | 559.87 | 1,313,639 | -9.55(-1.68%) |
Aug 16, 2021 | 560.72 | 571.01 | 558.41 | 569.42 | 1,312,618 | +8.18(+1.46%) |
Aug 13, 2021 | 563.99 | 568.91 | 558.11 | 561.24 | 1,826,585 | -3.00(-0.53%) |
Aug 12, 2021 | 578.59 | 578.69 | 559.05 | 564.24 | 2,600,939 | -24.18(-4.11%) |
Aug 11, 2021 | 599.51 | 601.37 | 576.47 | 588.42 | 1,815,379 | -8.37(-1.40%) |
Aug 10, 2021 | 619.63 | 620.04 | 594.79 | 596.78 | 1,680,341 | -22.56(-3.64%) |
Aug 09, 2021 | 628.53 | 628.85 | 617.89 | 619.34 | 809,392 | -7.21(-1.15%) |
Aug 06, 2021 | 621.38 | 626.93 | 620.79 | 626.56 | 627,278 | +2.22(+0.36%) |
Aug 05, 2021 | 630.26 | 632.02 | 621.48 | 624.33 | 616,455 | -3.98(-0.63%) |
Aug 04, 2021 | 627.39 | 633.02 | 620.31 | 628.32 | 1,150,062 | +4.12(+0.66%) |
Aug 03, 2021 | 624.16 | 627.89 | 615.45 | 624.20 | 707,278 | +3.60(+0.58%) |