Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 468.30 | 470.93 | 460.38 | 461.07 | 502,196 | -5.84(-1.25%) |
Sep 29, 2021 | 470.45 | 472.09 | 466.35 | 466.91 | 256,818 | -1.85(-0.39%) |
Sep 28, 2021 | 470.97 | 472.38 | 466.39 | 468.75 | 380,728 | -2.24(-0.48%) |
Sep 27, 2021 | 472.91 | 476.92 | 468.02 | 471.00 | 368,905 | -2.52(-0.53%) |
Sep 24, 2021 | 476.96 | 478.51 | 469.83 | 473.52 | 369,555 | -2.87(-0.60%) |
Sep 23, 2021 | 481.29 | 482.26 | 476.09 | 476.39 | 260,832 | -2.62(-0.55%) |
Sep 22, 2021 | 484.00 | 484.00 | 474.88 | 479.01 | 442,869 | -2.54(-0.53%) |
Sep 21, 2021 | 479.62 | 486.82 | 478.81 | 481.55 | 361,559 | +1.05(+0.22%) |
Sep 20, 2021 | 485.42 | 487.64 | 477.39 | 480.50 | 409,855 | -6.26(-1.29%) |
Sep 17, 2021 | 492.32 | 495.09 | 484.81 | 486.76 | 939,347 | -7.41(-1.50%) |
Sep 16, 2021 | 490.05 | 495.63 | 485.81 | 494.18 | 416,115 | +5.46(+1.12%) |
Sep 15, 2021 | 489.86 | 492.51 | 484.66 | 488.72 | 367,157 | -1.35(-0.28%) |
Sep 14, 2021 | 494.89 | 494.89 | 488.60 | 490.07 | 286,820 | -3.09(-0.63%) |
Sep 13, 2021 | 492.99 | 495.02 | 486.95 | 493.16 | 457,315 | +0.22(+0.05%) |
Sep 10, 2021 | 497.72 | 498.35 | 492.50 | 492.94 | 335,023 | -5.07(-1.02%) |
Sep 09, 2021 | 503.94 | 507.32 | 496.94 | 498.01 | 264,854 | -5.07(-1.01%) |
Sep 08, 2021 | 497.00 | 503.89 | 494.85 | 503.07 | 330,782 | +7.09(+1.43%) |
Sep 07, 2021 | 496.34 | 498.23 | 490.63 | 495.98 | 463,009 | -0.46(-0.09%) |
Sep 03, 2021 | 497.97 | 502.70 | 494.25 | 496.44 | 386,740 | -2.69(-0.54%) |
Sep 02, 2021 | 500.95 | 500.95 | 494.57 | 499.14 | 296,468 | +1.82(+0.37%) |
Sep 01, 2021 | 496.95 | 499.31 | 490.63 | 497.31 | 356,060 | -1.44(-0.29%) |
Aug 31, 2021 | 499.80 | 502.31 | 497.59 | 498.75 | 310,678 | -0.35(-0.07%) |
Aug 30, 2021 | 493.91 | 501.86 | 493.91 | 499.10 | 282,105 | +5.19(+1.05%) |
Aug 27, 2021 | 490.20 | 495.06 | 490.20 | 493.91 | 247,398 | +1.24(+0.25%) |
Aug 26, 2021 | 494.48 | 496.43 | 490.60 | 492.67 | 246,894 | -1.50(-0.30%) |
Aug 25, 2021 | 484.85 | 494.56 | 483.88 | 494.17 | 432,186 | +10.19(+2.11%) |
Aug 24, 2021 | 492.10 | 492.10 | 482.87 | 483.98 | 391,621 | -7.66(-1.56%) |
Aug 23, 2021 | 492.14 | 498.35 | 487.28 | 491.64 | 412,443 | +0.00(+0.00%) |
Aug 20, 2021 | 500.05 | 500.17 | 489.24 | 491.64 | 788,923 | -8.49(-1.70%) |
Aug 19, 2021 | 505.23 | 506.72 | 497.62 | 500.13 | 272,997 | -7.04(-1.39%) |
Aug 18, 2021 | 507.06 | 515.05 | 505.37 | 507.17 | 347,919 | -2.06(-0.40%) |
Aug 17, 2021 | 495.32 | 512.94 | 494.55 | 509.23 | 661,833 | +14.05(+2.84%) |
Aug 16, 2021 | 499.94 | 500.00 | 494.37 | 495.18 | 344,249 | -3.70(-0.74%) |
Aug 13, 2021 | 497.65 | 500.46 | 494.37 | 498.88 | 478,841 | +0.52(+0.10%) |
Aug 12, 2021 | 496.67 | 500.53 | 495.86 | 498.36 | 314,387 | +1.11(+0.22%) |
Aug 11, 2021 | 499.82 | 505.12 | 496.31 | 497.25 | 273,545 | -3.47(-0.69%) |
Aug 10, 2021 | 511.04 | 512.34 | 499.55 | 500.72 | 327,413 | -10.17(-1.99%) |
Aug 09, 2021 | 512.44 | 514.41 | 507.01 | 510.89 | 268,339 | -3.83(-0.74%) |
Aug 06, 2021 | 517.24 | 518.90 | 512.99 | 514.72 | 263,268 | -1.97(-0.38%) |
Aug 05, 2021 | 516.53 | 519.61 | 510.79 | 516.69 | 271,351 | -1.16(-0.22%) |
Aug 04, 2021 | 522.88 | 523.57 | 517.30 | 517.85 | 429,947 | -3.66(-0.70%) |
Aug 03, 2021 | 512.37 | 524.49 | 511.94 | 521.50 | 477,135 | +9.76(+1.91%) |
Aug 02, 2021 | 508.86 | 514.73 | 503.83 | 511.75 | 342,070 | +4.70(+0.93%) |
Jul 30, 2021 | 507.72 | 512.91 | 505.33 | 507.05 | 361,521 | -0.66(-0.13%) |
Jul 29, 2021 | 506.55 | 512.15 | 506.33 | 507.70 | 465,844 | +1.54(+0.31%) |
Jul 28, 2021 | 514.47 | 517.49 | 504.96 | 506.16 | 565,893 | -12.97(-2.50%) |
Jul 27, 2021 | 516.73 | 524.08 | 515.42 | 519.13 | 517,388 | +3.56(+0.69%) |
Jul 26, 2021 | 505.44 | 519.67 | 504.33 | 515.57 | 684,754 | +8.56(+1.69%) |
Jul 23, 2021 | 522.97 | 523.48 | 501.24 | 507.01 | 1,390,883 | -12.90(-2.48%) |
Jul 22, 2021 | 467.97 | 529.46 | 467.01 | 519.91 | 3,147,641 | +66.05(+14.55%) |
Jul 21, 2021 | 458.80 | 459.73 | 449.58 | 453.86 | 637,760 | -4.44(-0.97%) |
Jul 20, 2021 | 459.13 | 461.76 | 454.74 | 458.30 | 614,592 | -3.40(-0.74%) |
Jul 19, 2021 | 466.51 | 467.68 | 457.18 | 461.70 | 599,693 | -4.04(-0.87%) |
Jul 16, 2021 | 469.37 | 472.30 | 464.51 | 465.74 | 436,002 | -2.08(-0.45%) |
Jul 15, 2021 | 471.07 | 471.49 | 465.21 | 467.82 | 472,560 | -0.46(-0.10%) |
Jul 14, 2021 | 468.16 | 471.09 | 465.85 | 468.29 | 290,537 | -0.35(-0.07%) |
Jul 13, 2021 | 463.19 | 474.17 | 462.41 | 468.64 | 493,829 | +5.38(+1.16%) |
Jul 12, 2021 | 463.15 | 465.67 | 461.87 | 463.26 | 397,694 | +2.46(+0.53%) |
Jul 09, 2021 | 459.54 | 462.84 | 458.43 | 460.80 | 442,795 | +2.90(+0.63%) |
Jul 08, 2021 | 457.92 | 461.77 | 455.45 | 457.90 | 557,090 | -3.50(-0.76%) |
Jul 07, 2021 | 460.64 | 462.45 | 455.29 | 461.40 | 448,025 | +1.51(+0.33%) |
Jul 06, 2021 | 453.39 | 461.08 | 453.39 | 459.88 | 483,371 | +2.29(+0.50%) |
Jul 02, 2021 | 452.13 | 458.88 | 449.90 | 457.60 | 418,669 | +7.93(+1.76%) |