Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 563.52 | 565.32 | 556.85 | 558.40 | 138,096 | -1.40(-0.25%) |
Jul 30, 2021 | 554.50 | 563.89 | 551.34 | 559.80 | 137,775 | +3.66(+0.66%) |
Jul 29, 2021 | 555.08 | 562.98 | 555.08 | 556.14 | 173,071 | +3.18(+0.58%) |
Jul 28, 2021 | 556.98 | 558.27 | 551.09 | 552.96 | 199,407 | -0.89(-0.16%) |
Jul 27, 2021 | 552.35 | 553.87 | 541.41 | 553.85 | 174,445 | +0.16(+0.03%) |
Jul 26, 2021 | 557.75 | 559.75 | 550.64 | 553.69 | 192,740 | -3.67(-0.66%) |
Jul 23, 2021 | 554.67 | 561.46 | 554.67 | 557.36 | 178,986 | +5.06(+0.92%) |
Jul 22, 2021 | 550.25 | 553.10 | 547.03 | 552.30 | 143,373 | +4.06(+0.74%) |
Jul 21, 2021 | 544.06 | 549.98 | 542.01 | 548.24 | 208,615 | +3.09(+0.57%) |
Jul 20, 2021 | 540.05 | 550.07 | 538.78 | 545.15 | 235,876 | +10.61(+1.98%) |
Jul 19, 2021 | 519.12 | 535.58 | 518.01 | 534.54 | 234,622 | +6.83(+1.29%) |
Jul 16, 2021 | 540.19 | 541.99 | 527.62 | 527.71 | 243,488 | -10.64(-1.98%) |
Jul 15, 2021 | 543.36 | 545.40 | 534.95 | 538.35 | 159,230 | -3.58(-0.66%) |
Jul 14, 2021 | 540.01 | 544.12 | 538.00 | 541.93 | 259,297 | +5.64(+1.05%) |
Jul 13, 2021 | 531.99 | 539.98 | 530.06 | 536.29 | 202,001 | +1.70(+0.32%) |
Jul 12, 2021 | 536.82 | 542.76 | 530.23 | 534.59 | 302,398 | +6.77(+1.28%) |
Jul 09, 2021 | 516.00 | 527.83 | 514.30 | 527.82 | 272,203 | +12.62(+2.45%) |
Jul 08, 2021 | 516.43 | 521.49 | 512.62 | 515.20 | 215,032 | -11.85(-2.25%) |
Jul 07, 2021 | 522.00 | 528.73 | 516.08 | 527.05 | 277,222 | +7.29(+1.40%) |
Jul 06, 2021 | 519.00 | 520.82 | 516.06 | 519.76 | 275,214 | +3.48(+0.67%) |
Jul 02, 2021 | 512.45 | 516.74 | 511.04 | 516.28 | 152,732 | +6.04(+1.18%) |