Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 469.64 | 472.27 | 461.70 | 462.39 | 500,762 | -5.86(-1.25%) |
Sep 29, 2021 | 471.79 | 473.44 | 467.68 | 468.25 | 256,084 | -1.85(-0.39%) |
Sep 28, 2021 | 472.32 | 473.73 | 467.72 | 470.10 | 379,641 | -2.25(-0.48%) |
Sep 27, 2021 | 474.27 | 478.29 | 469.36 | 472.35 | 367,851 | -2.53(-0.53%) |
Sep 24, 2021 | 478.33 | 479.88 | 471.17 | 474.88 | 368,499 | -2.88(-0.60%) |
Sep 23, 2021 | 482.67 | 483.64 | 477.45 | 477.76 | 260,088 | -2.63(-0.55%) |
Sep 22, 2021 | 485.38 | 485.38 | 476.24 | 480.38 | 441,604 | -2.55(-0.53%) |
Sep 21, 2021 | 480.99 | 488.22 | 480.18 | 482.93 | 360,527 | +1.06(+0.22%) |
Sep 20, 2021 | 486.81 | 489.04 | 478.75 | 481.88 | 408,685 | -6.28(-1.29%) |
Sep 17, 2021 | 493.73 | 496.50 | 486.20 | 488.16 | 936,664 | -7.44(-1.50%) |
Sep 16, 2021 | 491.45 | 497.05 | 487.20 | 495.59 | 414,927 | +5.48(+1.12%) |
Sep 15, 2021 | 491.26 | 493.92 | 486.05 | 490.12 | 366,108 | -1.36(-0.28%) |
Sep 14, 2021 | 496.31 | 496.31 | 490.00 | 491.47 | 286,001 | -3.10(-0.63%) |
Sep 13, 2021 | 494.40 | 496.44 | 488.34 | 494.58 | 456,009 | +0.22(+0.05%) |
Sep 10, 2021 | 499.14 | 499.78 | 493.91 | 494.35 | 334,066 | -5.08(-1.02%) |
Sep 09, 2021 | 505.38 | 508.77 | 498.36 | 499.43 | 264,098 | -5.08(-1.01%) |
Sep 08, 2021 | 498.43 | 505.34 | 496.27 | 504.51 | 329,837 | +7.11(+1.43%) |
Sep 07, 2021 | 497.76 | 499.66 | 492.04 | 497.40 | 461,687 | -0.46(-0.09%) |
Sep 03, 2021 | 499.39 | 504.14 | 495.67 | 497.87 | 385,635 | -2.70(-0.54%) |
Sep 02, 2021 | 502.38 | 502.38 | 495.99 | 500.57 | 295,621 | +1.83(+0.37%) |
Sep 01, 2021 | 498.37 | 500.74 | 492.03 | 498.74 | 355,043 | -1.44(-0.29%) |
Aug 31, 2021 | 501.23 | 503.75 | 499.02 | 500.18 | 309,791 | -0.35(-0.07%) |
Aug 30, 2021 | 495.32 | 503.30 | 495.32 | 500.53 | 281,299 | +5.21(+1.05%) |
Aug 27, 2021 | 491.61 | 496.47 | 491.61 | 495.32 | 246,691 | +1.24(+0.25%) |
Aug 26, 2021 | 495.89 | 497.86 | 492.00 | 494.08 | 246,189 | -1.50(-0.30%) |
Aug 25, 2021 | 486.24 | 495.98 | 485.27 | 495.58 | 430,951 | +10.22(+2.11%) |
Aug 24, 2021 | 493.51 | 493.51 | 484.25 | 485.36 | 390,503 | -7.68(-1.56%) |
Aug 23, 2021 | 493.55 | 499.78 | 488.67 | 493.05 | 411,265 | +0.00(+0.00%) |
Aug 20, 2021 | 501.49 | 501.60 | 490.64 | 493.05 | 786,670 | -8.51(-1.70%) |
Aug 19, 2021 | 506.67 | 508.17 | 499.05 | 501.56 | 272,217 | -7.06(-1.39%) |
Aug 18, 2021 | 508.51 | 516.53 | 506.82 | 508.63 | 346,926 | -2.06(-0.40%) |
Aug 17, 2021 | 496.74 | 514.41 | 495.97 | 510.69 | 659,943 | +14.09(+2.84%) |
Aug 16, 2021 | 501.37 | 501.44 | 495.79 | 496.60 | 343,266 | -3.71(-0.74%) |
Aug 13, 2021 | 499.08 | 501.89 | 495.79 | 500.30 | 477,474 | +0.52(+0.10%) |
Aug 12, 2021 | 498.09 | 501.96 | 497.28 | 499.78 | 313,489 | +1.11(+0.22%) |
Aug 11, 2021 | 501.25 | 506.56 | 497.73 | 498.67 | 272,764 | -3.48(-0.69%) |
Aug 10, 2021 | 512.51 | 513.81 | 500.98 | 502.15 | 326,478 | -10.20(-1.99%) |
Aug 09, 2021 | 513.91 | 515.89 | 508.46 | 512.35 | 267,572 | -3.84(-0.74%) |
Aug 06, 2021 | 518.72 | 520.38 | 514.46 | 516.19 | 262,516 | -1.97(-0.38%) |
Aug 05, 2021 | 518.01 | 521.10 | 512.25 | 518.17 | 270,576 | -1.16(-0.22%) |
Aug 04, 2021 | 524.38 | 525.07 | 518.78 | 519.33 | 428,719 | -3.67(-0.70%) |
Aug 03, 2021 | 513.83 | 526.00 | 513.41 | 523.00 | 475,773 | +9.78(+1.91%) |
Aug 02, 2021 | 510.32 | 516.20 | 505.28 | 513.21 | 341,093 | +4.71(+0.93%) |
Jul 30, 2021 | 509.18 | 514.38 | 506.78 | 508.50 | 360,488 | -0.66(-0.13%) |
Jul 29, 2021 | 508.00 | 513.62 | 507.78 | 509.16 | 464,514 | +1.55(+0.31%) |
Jul 28, 2021 | 515.94 | 518.97 | 506.41 | 507.61 | 564,277 | -13.01(-2.50%) |
Jul 27, 2021 | 518.21 | 525.58 | 516.90 | 520.62 | 515,910 | +3.57(+0.69%) |
Jul 26, 2021 | 506.88 | 521.16 | 505.77 | 517.04 | 682,799 | +8.58(+1.69%) |
Jul 23, 2021 | 524.47 | 524.98 | 502.68 | 508.46 | 1,386,911 | -12.94(-2.48%) |
Jul 22, 2021 | 469.31 | 530.98 | 468.35 | 521.40 | 3,138,652 | +66.24(+14.55%) |
Jul 21, 2021 | 460.12 | 461.05 | 450.87 | 455.16 | 635,939 | -4.45(-0.97%) |
Jul 20, 2021 | 460.45 | 463.08 | 456.04 | 459.61 | 612,837 | -3.41(-0.74%) |
Jul 19, 2021 | 467.85 | 469.02 | 458.49 | 463.02 | 597,981 | -4.06(-0.87%) |
Jul 16, 2021 | 470.71 | 473.65 | 465.84 | 467.07 | 434,756 | -2.09(-0.45%) |
Jul 15, 2021 | 472.42 | 472.84 | 466.54 | 469.17 | 471,210 | -0.46(-0.10%) |
Jul 14, 2021 | 469.50 | 472.44 | 467.18 | 469.63 | 289,707 | -0.35(-0.07%) |
Jul 13, 2021 | 464.52 | 475.53 | 463.74 | 469.98 | 492,419 | +5.39(+1.16%) |
Jul 12, 2021 | 464.48 | 467.01 | 463.19 | 464.59 | 396,558 | +2.47(+0.53%) |
Jul 09, 2021 | 460.85 | 464.16 | 459.74 | 462.12 | 441,530 | +2.91(+0.63%) |
Jul 08, 2021 | 459.23 | 463.10 | 456.75 | 459.21 | 555,499 | -3.51(-0.76%) |
Jul 07, 2021 | 461.96 | 463.77 | 456.60 | 462.72 | 446,745 | +1.52(+0.33%) |
Jul 06, 2021 | 454.69 | 462.40 | 454.69 | 461.20 | 481,991 | +2.29(+0.50%) |
Jul 02, 2021 | 453.42 | 460.19 | 451.19 | 458.91 | 417,474 | +7.96(+1.76%) |