Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 469.60 | 472.23 | 461.66 | 462.35 | 500,808 | -5.85(-1.25%) |
Sep 29, 2021 | 471.75 | 473.40 | 467.64 | 468.20 | 256,108 | -1.85(-0.39%) |
Sep 28, 2021 | 472.27 | 473.68 | 467.68 | 470.05 | 379,676 | -2.25(-0.48%) |
Sep 27, 2021 | 474.22 | 478.25 | 469.32 | 472.30 | 367,885 | -2.53(-0.53%) |
Sep 24, 2021 | 478.28 | 479.83 | 471.13 | 474.83 | 368,533 | -2.88(-0.60%) |
Sep 23, 2021 | 482.63 | 483.60 | 477.41 | 477.71 | 260,111 | -2.63(-0.55%) |
Sep 22, 2021 | 485.34 | 485.34 | 476.20 | 480.34 | 441,645 | -2.55(-0.53%) |
Sep 21, 2021 | 480.95 | 488.17 | 480.13 | 482.89 | 360,560 | +1.06(+0.22%) |
Sep 20, 2021 | 486.77 | 488.99 | 478.71 | 481.83 | 408,722 | -6.28(-1.29%) |
Sep 17, 2021 | 493.69 | 496.46 | 486.15 | 488.11 | 936,750 | -7.44(-1.50%) |
Sep 16, 2021 | 491.41 | 497.00 | 487.15 | 495.55 | 414,965 | +5.48(+1.12%) |
Sep 15, 2021 | 491.21 | 493.87 | 486.00 | 490.07 | 366,142 | -1.36(-0.28%) |
Sep 14, 2021 | 496.27 | 496.27 | 489.95 | 491.43 | 286,027 | -3.10(-0.63%) |
Sep 13, 2021 | 494.36 | 496.39 | 488.30 | 494.53 | 456,050 | +0.22(+0.04%) |
Sep 10, 2021 | 499.10 | 499.73 | 493.86 | 494.31 | 334,097 | -5.08(-1.02%) |
Sep 09, 2021 | 505.34 | 508.73 | 498.31 | 499.39 | 264,122 | -5.08(-1.01%) |
Sep 08, 2021 | 498.38 | 505.29 | 496.22 | 504.47 | 329,868 | +7.11(+1.43%) |
Sep 07, 2021 | 497.71 | 499.62 | 492.00 | 497.36 | 461,730 | -0.46(-0.09%) |
Sep 03, 2021 | 499.35 | 504.09 | 495.62 | 497.82 | 385,671 | -2.70(-0.54%) |
Sep 02, 2021 | 502.34 | 502.34 | 495.94 | 500.52 | 295,648 | +1.83(+0.37%) |
Sep 01, 2021 | 498.32 | 500.69 | 491.99 | 498.69 | 355,076 | -1.44(-0.29%) |
Aug 31, 2021 | 501.19 | 503.70 | 498.97 | 500.13 | 309,820 | -0.35(-0.07%) |
Aug 30, 2021 | 495.27 | 503.25 | 495.27 | 500.48 | 281,325 | +5.21(+1.05%) |
Aug 27, 2021 | 491.56 | 496.43 | 491.56 | 495.27 | 246,714 | +1.24(+0.25%) |
Aug 26, 2021 | 495.85 | 497.81 | 491.96 | 494.04 | 246,212 | -1.50(-0.30%) |
Aug 25, 2021 | 486.19 | 495.93 | 485.22 | 495.54 | 430,991 | +10.22(+2.11%) |
Aug 24, 2021 | 493.47 | 493.47 | 484.21 | 485.32 | 390,539 | -7.68(-1.56%) |
Aug 23, 2021 | 493.50 | 499.73 | 488.63 | 493.00 | 411,303 | +0.00(+0.00%) |
Aug 20, 2021 | 501.44 | 501.56 | 490.59 | 493.00 | 786,742 | -8.51(-1.70%) |
Aug 19, 2021 | 506.62 | 508.12 | 499.00 | 501.52 | 272,242 | -7.06(-1.39%) |
Aug 18, 2021 | 508.46 | 516.48 | 506.77 | 508.58 | 346,958 | -2.06(-0.40%) |
Aug 17, 2021 | 496.70 | 514.37 | 495.92 | 510.64 | 660,003 | +14.09(+2.84%) |
Aug 16, 2021 | 501.32 | 501.39 | 495.74 | 496.55 | 343,297 | -3.71(-0.74%) |
Aug 13, 2021 | 499.03 | 501.85 | 495.74 | 500.26 | 477,517 | +0.52(+0.10%) |
Aug 12, 2021 | 498.04 | 501.92 | 497.23 | 499.74 | 313,518 | +1.11(+0.22%) |
Aug 11, 2021 | 501.21 | 506.52 | 497.69 | 498.62 | 272,789 | -3.48(-0.69%) |
Aug 10, 2021 | 512.46 | 513.76 | 500.93 | 502.11 | 326,508 | -10.20(-1.99%) |
Aug 09, 2021 | 513.86 | 515.84 | 508.42 | 512.30 | 267,597 | -3.84(-0.74%) |
Aug 06, 2021 | 518.67 | 520.34 | 514.41 | 516.15 | 262,540 | -1.97(-0.38%) |
Aug 05, 2021 | 517.97 | 521.05 | 512.21 | 518.12 | 270,601 | -1.16(-0.22%) |
Aug 04, 2021 | 524.33 | 525.02 | 518.73 | 519.28 | 428,759 | -3.67(-0.70%) |
Aug 03, 2021 | 513.78 | 525.95 | 513.36 | 522.95 | 475,816 | +9.78(+1.91%) |
Aug 02, 2021 | 510.27 | 516.16 | 505.23 | 513.17 | 341,125 | +4.71(+0.93%) |
Jul 30, 2021 | 509.13 | 514.34 | 506.73 | 508.45 | 360,521 | -0.66(-0.13%) |
Jul 29, 2021 | 507.95 | 513.57 | 507.74 | 509.11 | 464,556 | +1.55(+0.30%) |
Jul 28, 2021 | 515.89 | 518.92 | 506.36 | 507.56 | 564,329 | -13.00(-2.50%) |
Jul 27, 2021 | 518.16 | 525.53 | 516.85 | 520.57 | 515,958 | +3.57(+0.69%) |
Jul 26, 2021 | 506.84 | 521.11 | 505.73 | 517.00 | 682,862 | +8.58(+1.69%) |
Jul 23, 2021 | 524.42 | 524.93 | 502.63 | 508.42 | 1,387,039 | -12.94(-2.48%) |
Jul 22, 2021 | 469.27 | 530.93 | 468.31 | 521.35 | 3,138,940 | +66.23(+14.55%) |
Jul 21, 2021 | 460.07 | 461.00 | 450.82 | 455.12 | 635,997 | -4.45(-0.97%) |
Jul 20, 2021 | 460.40 | 463.04 | 456.00 | 459.57 | 612,893 | -3.41(-0.74%) |
Jul 19, 2021 | 467.81 | 468.98 | 458.45 | 462.98 | 598,036 | -4.05(-0.87%) |
Jul 16, 2021 | 470.67 | 473.61 | 465.80 | 467.03 | 434,796 | -2.09(-0.45%) |
Jul 15, 2021 | 472.37 | 472.80 | 466.50 | 469.12 | 471,253 | -0.46(-0.10%) |
Jul 14, 2021 | 469.46 | 472.39 | 467.14 | 469.59 | 289,734 | -0.35(-0.07%) |
Jul 13, 2021 | 464.48 | 475.49 | 463.69 | 469.94 | 492,464 | +5.39(+1.16%) |
Jul 12, 2021 | 464.44 | 466.96 | 463.15 | 464.55 | 396,595 | +2.47(+0.53%) |
Jul 09, 2021 | 460.81 | 464.12 | 459.70 | 462.08 | 441,571 | +2.91(+0.63%) |
Jul 08, 2021 | 459.19 | 463.06 | 456.71 | 459.17 | 555,550 | -3.51(-0.76%) |
Jul 07, 2021 | 461.91 | 463.73 | 456.55 | 462.68 | 446,786 | +1.52(+0.33%) |
Jul 06, 2021 | 454.65 | 462.36 | 454.65 | 461.16 | 482,035 | +2.29(+0.50%) |
Jul 02, 2021 | 453.38 | 460.15 | 451.14 | 458.87 | 417,512 | +7.95(+1.76%) |