Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 556.01 | 560.12 | 550.81 | 551.99 | 1,128,495 | +1.59(+0.29%) |
Sep 29, 2021 | 568.44 | 571.24 | 549.76 | 550.40 | 1,708,749 | -17.90(-3.15%) |
Sep 28, 2021 | 578.09 | 588.08 | 567.35 | 568.31 | 2,153,083 | -29.77(-4.98%) |
Sep 27, 2021 | 584.80 | 603.24 | 584.12 | 598.08 | 1,123,123 | +5.52(+0.93%) |
Sep 24, 2021 | 584.98 | 593.84 | 581.75 | 592.56 | 751,735 | -0.08(-0.01%) |
Sep 23, 2021 | 581.06 | 597.84 | 577.32 | 592.64 | 1,137,514 | +11.09(+1.91%) |
Sep 22, 2021 | 574.68 | 584.10 | 569.74 | 581.55 | 1,068,500 | +14.40(+2.54%) |
Sep 21, 2021 | 573.11 | 574.95 | 559.49 | 567.16 | 1,658,048 | -3.57(-0.63%) |
Sep 20, 2021 | 575.55 | 575.70 | 562.18 | 570.73 | 1,367,918 | -18.45(-3.13%) |
Sep 17, 2021 | 594.95 | 596.19 | 584.01 | 589.18 | 2,081,890 | -6.65(-1.12%) |
Sep 16, 2021 | 584.22 | 596.96 | 580.29 | 595.82 | 1,397,942 | +4.21(+0.71%) |
Sep 15, 2021 | 581.38 | 591.97 | 577.67 | 591.61 | 1,180,221 | +7.74(+1.33%) |
Sep 14, 2021 | 581.08 | 591.51 | 579.16 | 583.87 | 1,220,967 | -5.10(-0.87%) |
Sep 13, 2021 | 583.30 | 594.94 | 580.06 | 588.97 | 1,357,250 | +10.31(+1.78%) |
Sep 10, 2021 | 582.55 | 592.21 | 577.11 | 578.66 | 1,610,741 | +4.35(+0.76%) |
Sep 09, 2021 | 562.11 | 577.51 | 560.17 | 574.31 | 1,590,890 | +9.74(+1.73%) |
Sep 08, 2021 | 572.21 | 572.25 | 557.64 | 564.56 | 1,779,175 | -9.34(-1.63%) |
Sep 07, 2021 | 579.66 | 585.94 | 568.88 | 573.90 | 2,410,268 | -16.95(-2.87%) |
Sep 03, 2021 | 582.44 | 593.39 | 576.62 | 590.85 | 1,064,818 | +8.33(+1.43%) |
Sep 02, 2021 | 583.12 | 588.08 | 579.67 | 582.52 | 885,944 | +2.24(+0.39%) |
Sep 01, 2021 | 588.17 | 589.18 | 579.66 | 580.27 | 728,107 | -4.88(-0.83%) |
Aug 31, 2021 | 589.07 | 589.07 | 577.59 | 585.15 | 1,107,490 | -3.07(-0.52%) |
Aug 30, 2021 | 594.80 | 597.71 | 582.86 | 588.22 | 1,011,164 | -1.55(-0.26%) |
Aug 27, 2021 | 570.09 | 593.25 | 570.00 | 589.77 | 1,548,595 | +23.45(+4.14%) |
Aug 26, 2021 | 568.88 | 574.96 | 564.40 | 566.31 | 891,053 | -3.31(-0.58%) |
Aug 25, 2021 | 568.09 | 575.46 | 567.40 | 569.62 | 931,394 | +3.09(+0.54%) |
Aug 24, 2021 | 567.83 | 574.68 | 562.81 | 566.54 | 983,246 | +1.24(+0.22%) |
Aug 23, 2021 | 554.02 | 567.33 | 553.78 | 565.30 | 1,415,320 | +17.73(+3.24%) |
Aug 20, 2021 | 564.50 | 566.46 | 541.62 | 547.56 | 1,753,369 | -10.81(-1.94%) |
Aug 19, 2021 | 546.97 | 560.40 | 543.42 | 558.37 | 1,142,715 | +7.38(+1.34%) |
Aug 18, 2021 | 559.20 | 566.53 | 550.63 | 550.99 | 912,484 | -9.17(-1.64%) |
Aug 17, 2021 | 563.00 | 568.37 | 552.34 | 560.16 | 1,312,947 | -9.56(-1.68%) |
Aug 16, 2021 | 561.01 | 571.32 | 558.71 | 569.72 | 1,311,926 | +8.19(+1.46%) |
Aug 13, 2021 | 564.28 | 569.21 | 558.40 | 561.53 | 1,825,622 | -3.00(-0.53%) |
Aug 12, 2021 | 578.89 | 578.99 | 559.35 | 564.53 | 2,599,569 | -24.20(-4.11%) |
Aug 11, 2021 | 599.83 | 601.68 | 576.77 | 588.73 | 1,814,422 | -8.37(-1.40%) |
Aug 10, 2021 | 619.96 | 620.36 | 595.11 | 597.10 | 1,679,455 | -22.57(-3.64%) |
Aug 09, 2021 | 628.86 | 629.18 | 618.22 | 619.67 | 808,965 | -7.22(-1.15%) |
Aug 06, 2021 | 621.70 | 627.26 | 621.12 | 626.89 | 626,947 | +2.23(+0.36%) |
Aug 05, 2021 | 630.59 | 632.35 | 621.81 | 624.66 | 616,130 | -3.99(-0.63%) |
Aug 04, 2021 | 627.72 | 633.36 | 620.64 | 628.65 | 1,149,456 | +4.12(+0.66%) |
Aug 03, 2021 | 624.49 | 628.22 | 615.77 | 624.53 | 706,905 | +3.60(+0.58%) |
Aug 02, 2021 | 625.18 | 638.04 | 620.15 | 620.93 | 1,439,118 | +4.25(+0.69%) |
Jul 30, 2021 | 591.13 | 616.77 | 590.81 | 616.68 | 1,706,589 | +17.21(+2.87%) |
Jul 29, 2021 | 590.71 | 602.22 | 577.64 | 599.47 | 3,011,554 | -14.88(-2.42%) |
Jul 28, 2021 | 604.79 | 617.25 | 603.16 | 614.35 | 1,255,527 | +12.01(+1.99%) |
Jul 27, 2021 | 614.36 | 616.54 | 587.84 | 602.34 | 1,540,803 | -17.22(-2.78%) |
Jul 26, 2021 | 620.38 | 626.89 | 614.59 | 619.56 | 907,789 | +0.12(+0.02%) |
Jul 23, 2021 | 620.85 | 623.69 | 612.91 | 619.45 | 1,066,363 | +4.20(+0.68%) |
Jul 22, 2021 | 611.51 | 617.44 | 610.03 | 615.25 | 1,294,098 | -1.28(-0.21%) |
Jul 21, 2021 | 588.43 | 618.01 | 588.43 | 616.53 | 1,697,842 | +29.18(+4.97%) |
Jul 20, 2021 | 576.56 | 591.88 | 569.06 | 587.35 | 1,608,090 | +15.06(+2.63%) |
Jul 19, 2021 | 557.33 | 572.65 | 556.62 | 572.28 | 1,505,862 | +2.94(+0.52%) |
Jul 16, 2021 | 592.87 | 595.63 | 566.94 | 569.34 | 1,399,299 | -21.54(-3.64%) |
Jul 15, 2021 | 594.79 | 600.80 | 583.95 | 590.88 | 1,291,691 | -6.91(-1.16%) |
Jul 14, 2021 | 611.54 | 619.67 | 596.31 | 597.79 | 1,188,587 | -6.58(-1.09%) |
Jul 13, 2021 | 602.49 | 605.64 | 595.53 | 604.37 | 1,343,071 | -0.72(-0.12%) |
Jul 12, 2021 | 597.43 | 608.81 | 596.89 | 605.08 | 1,789,705 | +12.16(+2.05%) |
Jul 09, 2021 | 588.04 | 594.35 | 583.27 | 592.92 | 865,666 | +6.60(+1.13%) |
Jul 08, 2021 | 579.22 | 593.55 | 574.89 | 586.32 | 1,056,235 | -7.31(-1.23%) |
Jul 07, 2021 | 608.63 | 608.95 | 589.93 | 593.64 | 891,201 | -8.04(-1.34%) |
Jul 06, 2021 | 610.90 | 616.97 | 594.47 | 601.68 | 1,058,453 | -9.23(-1.51%) |
Jul 02, 2021 | 619.41 | 620.40 | 606.61 | 610.90 | 767,600 | -1.58(-0.26%) |