Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 631.95 | 647.72 | 631.85 | 646.49 | 260,831 | +9.29(+1.46%) |
Oct 28, 2021 | 619.56 | 637.86 | 619.56 | 637.20 | 300,022 | +17.82(+2.88%) |
Oct 27, 2021 | 628.63 | 640.98 | 618.86 | 619.38 | 367,859 | -5.95(-0.95%) |
Oct 26, 2021 | 634.13 | 624.12 | 625.33 | 318,916 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.65 | 644.34 | 623.04 | 633.99 | 397,705 | +2.86(+0.45%) |
Oct 22, 2021 | 621.07 | 631.23 | 621.07 | 631.13 | 277,675 | +12.31(+1.99%) |
Oct 21, 2021 | 606.08 | 619.81 | 604.50 | 618.83 | 263,627 | +12.71(+2.10%) |
Oct 20, 2021 | 615.76 | 618.88 | 601.71 | 606.12 | 299,614 | -7.39(-1.20%) |
Oct 19, 2021 | 607.23 | 617.05 | 605.12 | 613.51 | 244,455 | +10.83(+1.80%) |
Oct 18, 2021 | 599.08 | 604.11 | 596.04 | 602.67 | 186,197 | +3.64(+0.61%) |
Oct 15, 2021 | 603.01 | 603.01 | 597.06 | 599.04 | 221,346 | +3.34(+0.56%) |
Oct 14, 2021 | 589.71 | 597.02 | 588.51 | 595.70 | 223,159 | +13.95(+2.40%) |
Oct 13, 2021 | 584.75 | 586.77 | 576.90 | 581.75 | 225,184 | +2.97(+0.51%) |
Oct 12, 2021 | 585.95 | 585.95 | 575.86 | 578.78 | 169,620 | -1.91(-0.33%) |
Oct 11, 2021 | 579.58 | 595.96 | 577.30 | 580.69 | 227,245 | -2.83(-0.48%) |
Oct 08, 2021 | 592.55 | 594.09 | 581.72 | 583.52 | 189,631 | -8.15(-1.38%) |
Oct 07, 2021 | 588.54 | 597.27 | 588.54 | 591.67 | 295,795 | +8.32(+1.43%) |
Oct 06, 2021 | 579.56 | 585.25 | 571.76 | 583.35 | 259,336 | -2.12(-0.36%) |
Oct 05, 2021 | 575.08 | 588.09 | 574.84 | 585.46 | 310,063 | +14.41(+2.52%) |
Oct 04, 2021 | 590.81 | 592.89 | 564.14 | 571.05 | 495,659 | -22.75(-3.83%) |
Oct 01, 2021 | 594.44 | 597.86 | 578.54 | 593.81 | 307,093 | +2.30(+0.39%) |
Sep 30, 2021 | 598.57 | 605.84 | 588.30 | 591.51 | 330,264 | -2.30(-0.39%) |
Sep 29, 2021 | 587.98 | 596.50 | 583.59 | 593.81 | 369,292 | +12.54(+2.16%) |
Sep 28, 2021 | 609.77 | 611.78 | 579.91 | 581.26 | 737,875 | -39.75(-6.40%) |
Sep 27, 2021 | 637.70 | 638.41 | 612.01 | 621.01 | 296,217 | -22.06(-3.43%) |
Sep 24, 2021 | 632.75 | 643.43 | 628.91 | 643.08 | 221,075 | +7.57(+1.19%) |
Sep 23, 2021 | 632.40 | 636.43 | 629.76 | 635.50 | 274,032 | +8.20(+1.31%) |
Sep 22, 2021 | 628.65 | 630.04 | 619.30 | 627.30 | 231,314 | +4.33(+0.69%) |
Sep 21, 2021 | 622.88 | 627.65 | 619.43 | 622.98 | 256,236 | +5.94(+0.96%) |
Sep 20, 2021 | 613.59 | 620.51 | 607.65 | 617.04 | 459,544 | -6.87(-1.10%) |
Sep 17, 2021 | 627.55 | 633.38 | 620.92 | 623.91 | 578,312 | -10.20(-1.61%) |
Sep 16, 2021 | 631.37 | 635.08 | 626.60 | 634.11 | 520,827 | +4.66(+0.74%) |
Sep 15, 2021 | 634.99 | 638.07 | 628.85 | 629.45 | 313,663 | -5.75(-0.90%) |
Sep 14, 2021 | 629.28 | 638.18 | 625.80 | 635.20 | 285,821 | +9.74(+1.56%) |
Sep 13, 2021 | 638.03 | 638.10 | 617.69 | 625.46 | 329,972 | -7.41(-1.17%) |
Sep 10, 2021 | 637.64 | 640.40 | 632.56 | 632.87 | 218,685 | -1.94(-0.30%) |
Sep 09, 2021 | 642.77 | 645.20 | 633.88 | 634.80 | 217,238 | -6.14(-0.96%) |
Sep 08, 2021 | 636.88 | 648.62 | 633.06 | 640.95 | 244,362 | +3.27(+0.51%) |
Sep 07, 2021 | 632.54 | 640.83 | 624.28 | 637.68 | 304,732 | +4.93(+0.78%) |
Sep 03, 2021 | 628.51 | 636.13 | 628.51 | 632.75 | 245,347 | +1.29(+0.20%) |
Sep 02, 2021 | 633.19 | 640.85 | 627.83 | 631.46 | 324,486 | +0.20(+0.03%) |
Sep 01, 2021 | 619.58 | 633.32 | 615.94 | 631.25 | 243,955 | +14.23(+2.31%) |
Aug 31, 2021 | 620.86 | 623.47 | 615.76 | 617.03 | 282,814 | -3.74(-0.60%) |
Aug 30, 2021 | 613.54 | 625.72 | 613.54 | 620.77 | 293,488 | +8.60(+1.40%) |
Aug 27, 2021 | 608.63 | 615.04 | 607.49 | 612.17 | 168,193 | +5.52(+0.91%) |
Aug 26, 2021 | 612.62 | 612.62 | 605.06 | 606.65 | 157,737 | -3.89(-0.64%) |
Aug 25, 2021 | 602.97 | 612.73 | 602.51 | 610.54 | 259,016 | +9.28(+1.54%) |
Aug 24, 2021 | 605.87 | 608.19 | 601.08 | 601.26 | 249,883 | -2.74(-0.45%) |
Aug 23, 2021 | 601.79 | 610.03 | 601.79 | 604.01 | 170,228 | +2.27(+0.38%) |
Aug 20, 2021 | 595.35 | 601.95 | 591.18 | 601.74 | 250,315 | +8.62(+1.45%) |
Aug 19, 2021 | 585.98 | 596.93 | 577.85 | 593.13 | 488,023 | -0.21(-0.03%) |
Aug 18, 2021 | 612.09 | 612.94 | 592.53 | 593.33 | 322,430 | -18.74(-3.06%) |
Aug 17, 2021 | 609.65 | 612.39 | 603.28 | 612.07 | 232,224 | -0.71(-0.12%) |
Aug 16, 2021 | 610.91 | 614.48 | 603.10 | 612.78 | 397,735 | +0.19(+0.03%) |
Aug 13, 2021 | 607.88 | 613.53 | 602.66 | 612.59 | 265,140 | +4.73(+0.78%) |
Aug 12, 2021 | 604.11 | 609.08 | 601.15 | 607.87 | 250,668 | +1.22(+0.20%) |
Aug 11, 2021 | 609.81 | 613.36 | 603.42 | 606.64 | 268,311 | -0.14(-0.02%) |
Aug 10, 2021 | 609.61 | 616.51 | 606.04 | 606.78 | 339,725 | -2.52(-0.41%) |
Aug 09, 2021 | 610.77 | 614.80 | 604.19 | 609.30 | 335,086 | -1.18(-0.19%) |
Aug 06, 2021 | 610.64 | 614.88 | 597.91 | 610.49 | 256,423 | +1.48(+0.24%) |
Aug 05, 2021 | 608.96 | 616.97 | 599.42 | 609.01 | 279,381 | +3.07(+0.51%) |
Aug 04, 2021 | 602.59 | 609.19 | 602.59 | 605.94 | 309,972 | +5.00(+0.83%) |
Aug 03, 2021 | 592.72 | 603.13 | 583.82 | 600.94 | 331,181 | +7.91(+1.33%) |