Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 608.05 | 619.00 | 608.05 | 610.34 | 6,614,190 | +11.28(+1.88%) |
Sep 29, 2021 | 589.01 | 609.88 | 588.01 | 599.06 | 6,218,463 | +15.21(+2.61%) |
Sep 28, 2021 | 589.00 | 599.53 | 580.16 | 583.85 | 4,430,082 | -8.79(-1.48%) |
Sep 27, 2021 | 587.95 | 593.58 | 576.93 | 592.64 | 2,504,328 | +0.25(+0.04%) |
Sep 24, 2021 | 592.50 | 592.98 | 583.64 | 592.39 | 2,126,246 | -0.87(-0.15%) |
Sep 23, 2021 | 590.79 | 599.32 | 589.13 | 593.26 | 2,525,810 | +2.61(+0.44%) |
Sep 22, 2021 | 579.69 | 595.65 | 579.69 | 590.65 | 4,019,859 | +17.51(+3.06%) |
Sep 21, 2021 | 578.31 | 581.88 | 569.37 | 573.14 | 2,250,670 | -2.29(-0.40%) |
Sep 20, 2021 | 586.79 | 591.53 | 568.08 | 575.43 | 3,729,237 | -13.92(-2.36%) |
Sep 17, 2021 | 587.85 | 590.28 | 580.85 | 589.35 | 4,145,177 | +2.85(+0.49%) |
Sep 16, 2021 | 584.30 | 587.48 | 577.98 | 586.50 | 1,830,756 | +3.63(+0.62%) |
Sep 15, 2021 | 578.17 | 584.62 | 575.37 | 582.87 | 2,755,411 | +5.08(+0.88%) |
Sep 14, 2021 | 584.89 | 587.28 | 575.56 | 577.79 | 3,453,601 | -11.50(-1.95%) |
Sep 13, 2021 | 598.57 | 598.57 | 582.77 | 589.29 | 3,062,310 | -9.74(-1.63%) |
Sep 10, 2021 | 598.16 | 609.45 | 593.67 | 599.03 | 3,953,599 | +1.49(+0.25%) |
Sep 09, 2021 | 606.47 | 609.44 | 596.55 | 597.54 | 2,954,041 | -8.51(-1.40%) |
Sep 08, 2021 | 603.84 | 615.60 | 595.71 | 606.05 | 5,421,652 | -0.66(-0.11%) |
Sep 07, 2021 | 594.69 | 613.85 | 593.99 | 606.71 | 5,828,211 | +16.18(+2.74%) |
Sep 03, 2021 | 585.80 | 591.88 | 583.14 | 590.53 | 2,684,005 | +1.98(+0.34%) |
Sep 02, 2021 | 583.68 | 598.76 | 583.68 | 588.55 | 6,184,197 | +6.48(+1.11%) |
Sep 01, 2021 | 569.00 | 591.00 | 569.00 | 582.07 | 5,625,437 | +12.88(+2.26%) |
Aug 31, 2021 | 566.12 | 569.48 | 561.61 | 569.19 | 2,431,008 | +3.01(+0.53%) |
Aug 30, 2021 | 557.25 | 567.16 | 556.87 | 566.18 | 2,440,208 | +7.26(+1.30%) |
Aug 27, 2021 | 551.60 | 564.17 | 549.25 | 558.92 | 3,252,595 | +8.80(+1.60%) |
Aug 26, 2021 | 546.16 | 552.60 | 545.90 | 550.12 | 1,594,655 | +2.54(+0.46%) |
Aug 25, 2021 | 550.16 | 552.84 | 545.45 | 547.58 | 2,063,744 | -5.83(-1.05%) |
Aug 24, 2021 | 551.48 | 555.31 | 549.27 | 553.41 | 2,109,019 | +0.08(+0.01%) |
Aug 23, 2021 | 545.98 | 555.55 | 543.74 | 553.33 | 2,601,196 | +6.45(+1.18%) |
Aug 20, 2021 | 545.09 | 551.39 | 539.10 | 546.88 | 3,776,525 | +3.17(+0.58%) |
Aug 19, 2021 | 522.74 | 548.39 | 521.87 | 543.71 | 7,749,103 | +21.84(+4.18%) |
Aug 18, 2021 | 520.00 | 526.38 | 518.65 | 521.87 | 2,586,454 | +2.96(+0.57%) |
Aug 17, 2021 | 515.47 | 520.79 | 514.20 | 518.91 | 2,308,769 | +0.99(+0.19%) |
Aug 16, 2021 | 515.24 | 523.38 | 512.30 | 517.92 | 2,033,001 | +2.00(+0.39%) |
Aug 13, 2021 | 512.64 | 521.44 | 511.51 | 515.92 | 2,177,736 | +5.20(+1.02%) |
Aug 12, 2021 | 511.86 | 513.00 | 507.20 | 510.72 | 1,688,037 | -1.68(-0.33%) |
Aug 11, 2021 | 517.00 | 519.57 | 509.77 | 512.40 | 1,673,138 | -3.44(-0.67%) |
Aug 10, 2021 | 520.00 | 520.79 | 512.97 | 515.84 | 1,959,621 | -4.13(-0.79%) |
Aug 09, 2021 | 521.15 | 522.67 | 518.00 | 519.97 | 1,367,244 | -0.57(-0.11%) |
Aug 06, 2021 | 524.00 | 526.84 | 519.39 | 520.54 | 1,919,798 | -4.35(-0.83%) |
Aug 05, 2021 | 517.13 | 525.41 | 514.02 | 524.89 | 2,555,445 | +7.54(+1.46%) |
Aug 04, 2021 | 513.00 | 517.98 | 510.37 | 517.35 | 2,039,089 | +6.53(+1.28%) |
Aug 03, 2021 | 514.39 | 515.63 | 505.37 | 510.82 | 2,579,127 | -4.33(-0.84%) |
Aug 02, 2021 | 519.00 | 519.85 | 510.51 | 515.15 | 2,096,016 | -2.42(-0.47%) |
Jul 30, 2021 | 512.69 | 519.79 | 510.96 | 517.57 | 2,537,107 | +3.32(+0.65%) |
Jul 29, 2021 | 519.96 | 520.78 | 513.79 | 514.25 | 1,733,855 | -5.05(-0.97%) |
Jul 28, 2021 | 521.82 | 524.47 | 516.98 | 519.30 | 2,390,243 | +0.39(+0.08%) |
Jul 27, 2021 | 518.08 | 521.95 | 512.05 | 518.91 | 2,757,639 | +2.42(+0.47%) |
Jul 26, 2021 | 514.38 | 521.13 | 509.01 | 516.49 | 2,253,121 | +1.08(+0.21%) |
Jul 23, 2021 | 512.16 | 517.41 | 504.66 | 515.41 | 3,820,482 | +3.64(+0.71%) |
Jul 22, 2021 | 510.21 | 513.68 | 507.00 | 511.77 | 4,327,108 | -1.86(-0.36%) |
Jul 21, 2021 | 526.13 | 530.99 | 505.61 | 513.63 | 11,918,658 | -17.42(-3.28%) |
Jul 20, 2021 | 526.07 | 536.64 | 520.30 | 531.05 | 6,906,495 | -1.23(-0.23%) |
Jul 19, 2021 | 526.05 | 534.91 | 522.24 | 532.28 | 3,881,540 | +1.97(+0.37%) |
Jul 16, 2021 | 541.81 | 544.06 | 527.05 | 530.31 | 3,442,139 | -12.64(-2.33%) |
Jul 15, 2021 | 553.97 | 557.54 | 538.20 | 542.95 | 5,710,896 | -5.00(-0.91%) |
Jul 14, 2021 | 541.01 | 554.10 | 541.01 | 547.95 | 4,630,848 | +7.08(+1.31%) |
Jul 13, 2021 | 535.76 | 545.33 | 535.76 | 540.87 | 2,751,436 | +3.56(+0.66%) |
Jul 12, 2021 | 540.30 | 540.65 | 532.92 | 537.31 | 1,780,194 | +1.33(+0.25%) |
Jul 09, 2021 | 531.00 | 538.26 | 528.58 | 535.98 | 2,777,231 | +5.22(+0.98%) |
Jul 08, 2021 | 531.55 | 535.50 | 529.09 | 530.76 | 3,268,624 | -5.20(-0.97%) |
Jul 07, 2021 | 544.24 | 544.28 | 531.66 | 535.96 | 2,722,156 | -5.68(-1.05%) |
Jul 06, 2021 | 533.00 | 542.86 | 533.00 | 541.64 | 2,773,732 | +7.66(+1.43%) |
Jul 02, 2021 | 535.50 | 538.53 | 529.39 | 533.98 | 1,980,316 | +0.44(+0.08%) |