Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 587.84 | 591.33 | 579.58 | 585.05 | 273,050 | -4.29(-0.73%) |
Oct 28, 2021 | 588.94 | 592.53 | 585.68 | 589.34 | 246,019 | -0.78(-0.13%) |
Oct 27, 2021 | 605.50 | 606.73 | 589.56 | 590.12 | 217,122 | -12.87(-2.13%) |
Oct 26, 2021 | 597.95 | 607.66 | 602.99 | 257,914 | +6.41(+1.08%) | |
Oct 25, 2021 | 605.27 | 609.31 | 593.17 | 596.57 | 212,732 | -11.38(-1.87%) |
Oct 22, 2021 | 613.74 | 615.15 | 604.66 | 607.95 | 177,012 | -1.66(-0.27%) |
Oct 21, 2021 | 600.99 | 609.62 | 600.06 | 609.61 | 194,620 | +6.24(+1.03%) |
Oct 20, 2021 | 600.72 | 608.07 | 598.66 | 603.37 | 193,350 | -3.46(-0.57%) |
Oct 19, 2021 | 605.30 | 609.92 | 599.17 | 606.83 | 231,574 | +6.61(+1.10%) |
Oct 18, 2021 | 594.25 | 600.43 | 589.74 | 600.22 | 175,637 | +0.49(+0.08%) |
Oct 15, 2021 | 602.08 | 604.21 | 599.53 | 599.73 | 274,897 | +3.50(+0.59%) |
Oct 14, 2021 | 600.17 | 600.17 | 592.11 | 596.23 | 291,799 | +3.52(+0.59%) |
Oct 13, 2021 | 591.50 | 594.43 | 583.43 | 592.72 | 243,903 | +0.71(+0.12%) |
Oct 12, 2021 | 599.00 | 602.42 | 590.66 | 592.00 | 193,433 | -5.54(-0.93%) |
Oct 11, 2021 | 603.59 | 608.14 | 596.99 | 597.55 | 113,275 | -6.49(-1.07%) |
Oct 08, 2021 | 605.37 | 609.13 | 600.87 | 604.04 | 154,159 | -3.72(-0.61%) |
Oct 07, 2021 | 615.32 | 617.33 | 607.05 | 607.76 | 179,042 | -2.40(-0.39%) |
Oct 06, 2021 | 597.18 | 611.14 | 591.90 | 610.16 | 203,451 | +4.98(+0.82%) |
Oct 05, 2021 | 606.29 | 610.97 | 602.20 | 605.18 | 192,686 | +1.19(+0.20%) |
Oct 04, 2021 | 612.99 | 612.99 | 597.01 | 603.99 | 236,484 | -8.37(-1.37%) |
Oct 01, 2021 | 591.75 | 615.77 | 590.92 | 612.36 | 467,655 | +26.60(+4.54%) |
Sep 30, 2021 | 596.87 | 596.87 | 585.16 | 585.76 | 395,878 | -9.31(-1.57%) |
Sep 29, 2021 | 604.09 | 608.35 | 594.39 | 595.07 | 213,828 | -3.55(-0.59%) |
Sep 28, 2021 | 609.08 | 609.18 | 591.97 | 598.62 | 253,486 | -9.88(-1.62%) |
Sep 27, 2021 | 608.43 | 613.66 | 604.90 | 608.50 | 373,179 | +4.13(+0.68%) |
Sep 24, 2021 | 595.43 | 605.07 | 591.61 | 604.37 | 228,132 | +5.84(+0.98%) |
Sep 23, 2021 | 593.20 | 600.38 | 590.61 | 598.53 | 300,107 | +8.53(+1.45%) |
Sep 22, 2021 | 580.35 | 594.20 | 579.91 | 590.00 | 271,397 | +14.39(+2.50%) |
Sep 21, 2021 | 577.49 | 581.59 | 572.14 | 575.61 | 210,466 | -1.04(-0.18%) |
Sep 20, 2021 | 565.13 | 578.05 | 562.11 | 576.65 | 297,798 | +4.61(+0.81%) |
Sep 17, 2021 | 561.34 | 574.78 | 560.15 | 572.04 | 813,301 | +5.01(+0.88%) |
Sep 16, 2021 | 574.08 | 575.63 | 566.31 | 567.03 | 187,267 | -7.84(-1.36%) |
Sep 15, 2021 | 575.84 | 577.61 | 564.75 | 574.87 | 321,396 | -0.98(-0.17%) |
Sep 14, 2021 | 575.26 | 576.86 | 564.48 | 575.85 | 301,647 | +2.12(+0.37%) |
Sep 13, 2021 | 569.15 | 576.17 | 563.89 | 573.73 | 228,740 | +11.42(+2.03%) |
Sep 10, 2021 | 563.00 | 570.37 | 558.30 | 562.30 | 302,681 | +1.40(+0.25%) |
Sep 09, 2021 | 548.24 | 565.39 | 544.92 | 560.90 | 352,649 | +12.24(+2.23%) |
Sep 08, 2021 | 555.16 | 558.45 | 547.58 | 548.67 | 221,757 | -5.55(-1.00%) |
Sep 07, 2021 | 566.11 | 567.39 | 553.36 | 554.22 | 398,878 | -10.63(-1.88%) |
Sep 03, 2021 | 569.82 | 570.95 | 560.66 | 564.84 | 235,310 | -7.04(-1.23%) |
Sep 02, 2021 | 572.19 | 577.46 | 570.58 | 571.89 | 156,202 | +0.26(+0.05%) |
Sep 01, 2021 | 572.91 | 576.61 | 567.18 | 571.62 | 267,101 | +1.90(+0.33%) |
Aug 31, 2021 | 564.60 | 572.83 | 562.91 | 569.72 | 296,815 | +3.66(+0.65%) |
Aug 30, 2021 | 570.49 | 572.58 | 564.38 | 566.06 | 174,603 | -4.86(-0.85%) |
Aug 27, 2021 | 557.42 | 573.97 | 557.42 | 570.92 | 267,200 | +13.50(+2.42%) |
Aug 26, 2021 | 566.87 | 566.87 | 556.77 | 557.42 | 151,255 | -9.07(-1.60%) |
Aug 25, 2021 | 571.04 | 572.38 | 564.80 | 566.49 | 156,417 | -4.00(-0.70%) |
Aug 24, 2021 | 570.05 | 576.35 | 568.80 | 570.50 | 205,195 | +4.90(+0.87%) |
Aug 23, 2021 | 561.80 | 568.32 | 560.49 | 565.59 | 219,103 | +7.19(+1.29%) |
Aug 20, 2021 | 551.46 | 561.99 | 550.60 | 558.40 | 199,884 | +5.56(+1.01%) |
Aug 19, 2021 | 559.90 | 565.08 | 550.63 | 552.84 | 243,339 | -12.84(-2.27%) |
Aug 18, 2021 | 565.67 | 571.86 | 559.35 | 565.68 | 204,844 | -0.27(-0.05%) |
Aug 17, 2021 | 560.08 | 566.26 | 558.35 | 565.95 | 155,407 | -0.37(-0.06%) |
Aug 16, 2021 | 564.56 | 569.63 | 560.46 | 566.32 | 223,752 | -2.00(-0.35%) |
Aug 13, 2021 | 575.59 | 577.24 | 567.45 | 568.31 | 169,893 | -7.88(-1.37%) |
Aug 12, 2021 | 586.20 | 588.84 | 567.02 | 576.19 | 257,406 | -9.08(-1.55%) |
Aug 11, 2021 | 582.77 | 587.83 | 573.86 | 585.27 | 462,920 | +2.86(+0.49%) |
Aug 10, 2021 | 592.41 | 597.27 | 581.71 | 582.41 | 298,233 | -7.04(-1.19%) |
Aug 09, 2021 | 587.10 | 593.94 | 580.43 | 589.45 | 276,265 | -0.56(-0.10%) |
Aug 06, 2021 | 591.14 | 596.78 | 588.41 | 590.02 | 175,848 | +4.28(+0.73%) |
Aug 05, 2021 | 579.95 | 590.97 | 579.95 | 585.74 | 174,371 | +7.92(+1.37%) |
Aug 04, 2021 | 585.51 | 589.44 | 577.29 | 577.82 | 186,323 | -14.87(-2.51%) |
Aug 03, 2021 | 596.86 | 596.86 | 584.24 | 592.69 | 220,870 | -3.13(-0.53%) |