Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 598.58 | 605.85 | 588.32 | 591.52 | 330,258 | -2.29(-0.39%) |
Sep 29, 2021 | 587.99 | 596.51 | 583.60 | 593.82 | 369,285 | +12.54(+2.16%) |
Sep 28, 2021 | 609.78 | 611.79 | 579.92 | 581.27 | 737,860 | -39.75(-6.40%) |
Sep 27, 2021 | 637.71 | 638.42 | 612.02 | 621.02 | 296,212 | -22.06(-3.43%) |
Sep 24, 2021 | 632.76 | 643.45 | 628.92 | 643.09 | 221,071 | +7.57(+1.19%) |
Sep 23, 2021 | 632.41 | 636.45 | 629.78 | 635.51 | 274,026 | +8.20(+1.31%) |
Sep 22, 2021 | 628.66 | 630.05 | 619.31 | 627.32 | 231,310 | +4.33(+0.69%) |
Sep 21, 2021 | 622.89 | 627.66 | 619.44 | 622.99 | 256,231 | +5.94(+0.96%) |
Sep 20, 2021 | 613.61 | 620.52 | 607.66 | 617.05 | 459,535 | -6.88(-1.10%) |
Sep 17, 2021 | 627.56 | 633.39 | 620.94 | 623.92 | 578,300 | -10.20(-1.61%) |
Sep 16, 2021 | 631.38 | 635.10 | 626.62 | 634.12 | 520,816 | +4.66(+0.74%) |
Sep 15, 2021 | 635.00 | 638.08 | 628.86 | 629.47 | 313,657 | -5.75(-0.90%) |
Sep 14, 2021 | 629.29 | 638.19 | 625.81 | 635.21 | 285,815 | +9.74(+1.56%) |
Sep 13, 2021 | 638.04 | 638.12 | 617.70 | 625.47 | 329,966 | -7.41(-1.17%) |
Sep 10, 2021 | 637.65 | 640.41 | 632.58 | 632.88 | 218,680 | -1.93(-0.30%) |
Sep 09, 2021 | 642.79 | 645.21 | 633.89 | 634.81 | 217,233 | -6.14(-0.96%) |
Sep 08, 2021 | 636.89 | 648.63 | 633.07 | 640.96 | 244,357 | +3.27(+0.51%) |
Sep 07, 2021 | 632.56 | 640.84 | 624.29 | 637.69 | 304,726 | +4.93(+0.78%) |
Sep 03, 2021 | 628.52 | 636.14 | 628.52 | 632.76 | 245,342 | +1.29(+0.20%) |
Sep 02, 2021 | 633.20 | 640.87 | 627.84 | 631.47 | 324,480 | +0.20(+0.03%) |
Sep 01, 2021 | 619.60 | 633.34 | 615.95 | 631.26 | 243,950 | +14.23(+2.31%) |
Aug 31, 2021 | 620.87 | 623.49 | 615.77 | 617.04 | 282,808 | -3.74(-0.60%) |
Aug 30, 2021 | 613.56 | 625.73 | 613.56 | 620.78 | 293,482 | +8.60(+1.40%) |
Aug 27, 2021 | 608.65 | 615.05 | 607.50 | 612.19 | 168,190 | +5.52(+0.91%) |
Aug 26, 2021 | 612.63 | 612.63 | 605.07 | 606.66 | 157,734 | -3.89(-0.64%) |
Aug 25, 2021 | 602.98 | 612.74 | 602.52 | 610.55 | 259,011 | +9.28(+1.54%) |
Aug 24, 2021 | 605.88 | 608.20 | 601.09 | 601.28 | 249,878 | -2.74(-0.45%) |
Aug 23, 2021 | 601.80 | 610.04 | 601.80 | 604.02 | 170,225 | +2.27(+0.38%) |
Aug 20, 2021 | 595.37 | 601.96 | 591.19 | 601.75 | 250,310 | +8.62(+1.45%) |
Aug 19, 2021 | 585.99 | 596.94 | 577.86 | 593.14 | 488,014 | -0.20(-0.03%) |
Aug 18, 2021 | 612.10 | 612.96 | 592.54 | 593.34 | 322,423 | -18.74(-3.06%) |
Aug 17, 2021 | 609.66 | 612.40 | 603.29 | 612.08 | 232,220 | -0.71(-0.12%) |
Aug 16, 2021 | 610.92 | 614.49 | 603.11 | 612.79 | 397,727 | +0.18(+0.03%) |
Aug 13, 2021 | 607.89 | 613.54 | 602.68 | 612.60 | 265,135 | +4.73(+0.78%) |
Aug 12, 2021 | 604.13 | 609.09 | 601.16 | 607.88 | 250,664 | +1.23(+0.20%) |
Aug 11, 2021 | 609.82 | 613.37 | 603.43 | 606.65 | 268,305 | -0.14(-0.02%) |
Aug 10, 2021 | 609.62 | 616.53 | 606.05 | 606.79 | 339,718 | -2.52(-0.41%) |
Aug 09, 2021 | 610.78 | 614.81 | 604.20 | 609.31 | 335,079 | -1.18(-0.19%) |
Aug 06, 2021 | 610.65 | 614.89 | 597.93 | 610.50 | 256,418 | +1.48(+0.24%) |
Aug 05, 2021 | 608.97 | 616.98 | 599.43 | 609.02 | 279,375 | +3.07(+0.51%) |
Aug 04, 2021 | 602.61 | 609.20 | 602.61 | 605.96 | 309,966 | +5.00(+0.83%) |
Aug 03, 2021 | 592.73 | 603.14 | 583.83 | 600.96 | 331,175 | +7.91(+1.33%) |
Aug 02, 2021 | 582.56 | 596.69 | 582.56 | 593.04 | 322,430 | +14.52(+2.51%) |
Jul 30, 2021 | 575.04 | 584.09 | 574.52 | 578.52 | 287,469 | +1.17(+0.20%) |
Jul 29, 2021 | 574.68 | 580.05 | 572.02 | 577.36 | 268,530 | +2.83(+0.49%) |
Jul 28, 2021 | 571.68 | 576.48 | 569.12 | 574.52 | 268,895 | +7.41(+1.31%) |
Jul 27, 2021 | 569.82 | 579.02 | 559.42 | 567.12 | 336,914 | +8.07(+1.44%) |
Jul 26, 2021 | 557.41 | 563.74 | 549.70 | 559.05 | 332,943 | -2.96(-0.53%) |
Jul 23, 2021 | 556.65 | 563.12 | 555.43 | 562.01 | 170,129 | +6.60(+1.19%) |
Jul 22, 2021 | 550.37 | 557.07 | 549.16 | 555.41 | 179,094 | +7.08(+1.29%) |
Jul 21, 2021 | 547.54 | 553.50 | 545.94 | 548.33 | 213,326 | +1.25(+0.23%) |
Jul 20, 2021 | 543.24 | 550.65 | 540.52 | 547.08 | 239,821 | +6.53(+1.21%) |
Jul 19, 2021 | 546.52 | 548.18 | 535.11 | 540.55 | 331,710 | -7.76(-1.41%) |
Jul 16, 2021 | 544.00 | 555.21 | 543.16 | 548.30 | 307,669 | +4.84(+0.89%) |
Jul 15, 2021 | 537.95 | 547.50 | 537.49 | 543.47 | 246,805 | +4.52(+0.84%) |
Jul 14, 2021 | 541.76 | 543.41 | 535.75 | 538.95 | 200,005 | -2.31(-0.43%) |
Jul 13, 2021 | 543.26 | 550.42 | 538.75 | 541.25 | 240,923 | -2.31(-0.42%) |
Jul 12, 2021 | 544.59 | 546.97 | 540.23 | 543.57 | 228,074 | -0.27(-0.05%) |
Jul 09, 2021 | 539.71 | 543.99 | 536.67 | 543.84 | 317,946 | +6.49(+1.21%) |
Jul 08, 2021 | 535.52 | 538.62 | 530.01 | 537.34 | 333,843 | -2.17(-0.40%) |
Jul 07, 2021 | 536.51 | 540.85 | 533.93 | 539.51 | 254,010 | +5.58(+1.05%) |
Jul 06, 2021 | 527.40 | 535.49 | 525.55 | 533.93 | 362,102 | +7.87(+1.50%) |
Jul 02, 2021 | 521.02 | 526.23 | 519.03 | 526.05 | 262,279 | +7.65(+1.48%) |