Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 631.96 | 647.74 | 631.87 | 646.50 | 260,825 | +9.29(+1.46%) |
Oct 28, 2021 | 619.58 | 637.88 | 619.58 | 637.22 | 300,016 | +17.82(+2.88%) |
Oct 27, 2021 | 628.64 | 640.99 | 618.88 | 619.39 | 367,852 | -5.95(-0.95%) |
Oct 26, 2021 | 634.14 | 624.13 | 625.34 | 318,910 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.66 | 644.35 | 623.06 | 634.01 | 397,697 | +2.86(+0.45%) |
Oct 22, 2021 | 621.08 | 631.25 | 621.08 | 631.15 | 277,669 | +12.31(+1.99%) |
Oct 21, 2021 | 606.09 | 619.82 | 604.51 | 618.84 | 263,622 | +12.71(+2.10%) |
Oct 20, 2021 | 615.77 | 618.90 | 601.72 | 606.13 | 299,609 | -7.39(-1.20%) |
Oct 19, 2021 | 607.24 | 617.07 | 605.14 | 613.52 | 244,450 | +10.83(+1.80%) |
Oct 18, 2021 | 599.09 | 604.13 | 596.05 | 602.69 | 186,193 | +3.64(+0.61%) |
Oct 15, 2021 | 603.03 | 603.03 | 597.08 | 599.05 | 221,342 | +3.33(+0.56%) |
Oct 14, 2021 | 589.73 | 597.04 | 588.52 | 595.72 | 223,154 | +13.95(+2.40%) |
Oct 13, 2021 | 584.77 | 586.78 | 576.91 | 581.76 | 225,179 | +2.96(+0.51%) |
Oct 12, 2021 | 585.96 | 585.96 | 575.87 | 578.80 | 169,616 | -1.90(-0.33%) |
Oct 11, 2021 | 579.59 | 595.97 | 577.31 | 580.70 | 227,240 | -2.83(-0.48%) |
Oct 08, 2021 | 592.56 | 594.10 | 581.73 | 583.53 | 189,627 | -8.15(-1.38%) |
Oct 07, 2021 | 588.55 | 597.28 | 588.55 | 591.68 | 295,789 | +8.32(+1.43%) |
Oct 06, 2021 | 579.57 | 585.26 | 571.77 | 583.36 | 259,331 | -2.12(-0.36%) |
Oct 05, 2021 | 575.09 | 588.10 | 574.85 | 585.48 | 310,057 | +14.41(+2.52%) |
Oct 04, 2021 | 590.82 | 592.90 | 564.15 | 571.07 | 495,650 | -22.75(-3.83%) |
Oct 01, 2021 | 594.45 | 597.87 | 578.55 | 593.82 | 307,087 | +2.29(+0.39%) |
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%) |