Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 624.86 | 637.71 | 619.83 | 620.60 | 1,439,877 | +4.25(+0.69%) |
Jul 30, 2021 | 590.82 | 616.44 | 590.50 | 616.36 | 1,707,489 | +17.20(+2.87%) |
Jul 29, 2021 | 590.40 | 601.90 | 577.34 | 599.15 | 3,013,143 | -14.87(-2.42%) |
Jul 28, 2021 | 604.47 | 616.93 | 602.84 | 614.03 | 1,256,189 | +12.00(+1.99%) |
Jul 27, 2021 | 614.03 | 616.21 | 587.53 | 602.03 | 1,541,616 | -17.21(-2.78%) |
Jul 26, 2021 | 620.05 | 626.56 | 614.27 | 619.24 | 908,268 | +0.12(+0.02%) |
Jul 23, 2021 | 620.52 | 623.36 | 612.59 | 619.12 | 1,066,925 | +4.20(+0.68%) |
Jul 22, 2021 | 611.19 | 617.11 | 609.71 | 614.92 | 1,294,781 | -1.28(-0.21%) |
Jul 21, 2021 | 588.12 | 617.68 | 588.12 | 616.20 | 1,698,737 | +29.16(+4.97%) |
Jul 20, 2021 | 576.26 | 591.57 | 568.76 | 587.04 | 1,608,938 | +15.06(+2.63%) |
Jul 19, 2021 | 557.03 | 572.35 | 556.33 | 571.98 | 1,506,656 | +2.94(+0.52%) |
Jul 16, 2021 | 592.56 | 595.32 | 566.64 | 569.04 | 1,400,037 | -21.52(-3.64%) |
Jul 15, 2021 | 594.47 | 600.49 | 583.64 | 590.57 | 1,292,372 | -6.90(-1.16%) |
Jul 14, 2021 | 611.22 | 619.34 | 595.99 | 597.47 | 1,189,214 | -6.58(-1.09%) |
Jul 13, 2021 | 602.17 | 605.32 | 595.22 | 604.05 | 1,343,779 | -0.71(-0.12%) |
Jul 12, 2021 | 597.11 | 608.49 | 596.58 | 604.76 | 1,790,649 | +12.15(+2.05%) |
Jul 09, 2021 | 587.73 | 594.04 | 582.97 | 592.61 | 866,123 | +6.59(+1.13%) |
Jul 08, 2021 | 578.91 | 593.24 | 574.58 | 586.01 | 1,056,792 | -7.31(-1.23%) |
Jul 07, 2021 | 608.31 | 608.62 | 589.62 | 593.32 | 891,671 | -8.04(-1.34%) |
Jul 06, 2021 | 610.58 | 616.65 | 594.15 | 601.36 | 1,059,011 | -9.22(-1.51%) |
Jul 02, 2021 | 619.08 | 620.07 | 606.29 | 610.58 | 768,005 | -1.58(-0.26%) |