Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 468.26 | 470.88 | 460.34 | 461.03 | 502,242 | -5.84(-1.25%) |
Sep 29, 2021 | 470.40 | 472.05 | 466.31 | 466.87 | 256,841 | -1.85(-0.39%) |
Sep 28, 2021 | 470.93 | 472.33 | 466.34 | 468.71 | 380,763 | -2.24(-0.48%) |
Sep 27, 2021 | 472.87 | 476.88 | 467.98 | 470.95 | 368,939 | -2.52(-0.53%) |
Sep 24, 2021 | 476.92 | 478.46 | 469.79 | 473.48 | 369,589 | -2.87(-0.60%) |
Sep 23, 2021 | 481.25 | 482.21 | 476.05 | 476.35 | 260,856 | -2.62(-0.55%) |
Sep 22, 2021 | 483.95 | 483.95 | 474.84 | 478.97 | 442,910 | -2.54(-0.53%) |
Sep 21, 2021 | 479.58 | 486.78 | 478.76 | 481.51 | 361,592 | +1.05(+0.22%) |
Sep 20, 2021 | 485.38 | 487.59 | 477.34 | 480.46 | 409,893 | -6.26(-1.29%) |
Sep 17, 2021 | 492.28 | 495.04 | 484.77 | 486.72 | 939,433 | -7.41(-1.50%) |
Sep 16, 2021 | 490.01 | 495.58 | 485.76 | 494.13 | 416,153 | +5.46(+1.12%) |
Sep 15, 2021 | 489.81 | 492.46 | 484.61 | 488.67 | 367,190 | -1.35(-0.28%) |
Sep 14, 2021 | 494.85 | 494.85 | 488.56 | 490.02 | 286,847 | -3.09(-0.63%) |
Sep 13, 2021 | 492.94 | 494.98 | 486.90 | 493.12 | 457,357 | +0.22(+0.05%) |
Sep 10, 2021 | 497.67 | 498.30 | 492.45 | 492.90 | 335,054 | -5.07(-1.02%) |
Sep 09, 2021 | 503.89 | 507.27 | 496.89 | 497.96 | 264,879 | -5.06(-1.01%) |
Sep 08, 2021 | 496.96 | 503.85 | 494.81 | 503.03 | 330,812 | +7.09(+1.43%) |
Sep 07, 2021 | 496.29 | 498.19 | 490.59 | 495.94 | 463,052 | -0.46(-0.09%) |
Sep 03, 2021 | 497.92 | 502.65 | 494.21 | 496.40 | 386,775 | -2.69(-0.54%) |
Sep 02, 2021 | 500.90 | 500.90 | 494.53 | 499.09 | 296,495 | +1.82(+0.37%) |
Sep 01, 2021 | 496.90 | 499.26 | 490.58 | 497.27 | 356,093 | -1.44(-0.29%) |
Aug 31, 2021 | 499.76 | 502.26 | 497.55 | 498.70 | 310,707 | -0.35(-0.07%) |
Aug 30, 2021 | 493.86 | 501.81 | 493.86 | 499.05 | 282,131 | +5.19(+1.05%) |
Aug 27, 2021 | 490.16 | 495.01 | 490.16 | 493.86 | 247,420 | +1.24(+0.25%) |
Aug 26, 2021 | 494.43 | 496.39 | 490.55 | 492.63 | 246,917 | -1.50(-0.30%) |
Aug 25, 2021 | 484.80 | 494.52 | 483.84 | 494.12 | 432,225 | +10.19(+2.11%) |
Aug 24, 2021 | 492.06 | 492.06 | 482.82 | 483.93 | 391,657 | -7.66(-1.56%) |
Aug 23, 2021 | 492.10 | 498.30 | 487.23 | 491.59 | 412,481 | +0.00(+0.00%) |
Aug 20, 2021 | 500.01 | 500.12 | 489.19 | 491.59 | 788,996 | -8.49(-1.70%) |
Aug 19, 2021 | 505.18 | 506.67 | 497.58 | 500.08 | 273,022 | -7.04(-1.39%) |
Aug 18, 2021 | 507.01 | 515.00 | 505.32 | 507.13 | 347,951 | -2.06(-0.40%) |
Aug 17, 2021 | 495.28 | 512.90 | 494.51 | 509.18 | 661,894 | +14.05(+2.84%) |
Aug 16, 2021 | 499.89 | 499.96 | 494.32 | 495.13 | 344,280 | -3.69(-0.74%) |
Aug 13, 2021 | 497.61 | 500.41 | 494.32 | 498.83 | 478,885 | +0.52(+0.10%) |
Aug 12, 2021 | 496.62 | 500.48 | 495.81 | 498.31 | 314,416 | +1.11(+0.22%) |
Aug 11, 2021 | 499.77 | 505.07 | 496.26 | 497.20 | 273,570 | -3.47(-0.69%) |
Aug 10, 2021 | 511.00 | 512.29 | 499.50 | 500.67 | 327,443 | -10.17(-1.99%) |
Aug 09, 2021 | 512.39 | 514.37 | 506.96 | 510.84 | 268,363 | -3.83(-0.74%) |
Aug 06, 2021 | 517.19 | 518.85 | 512.95 | 514.67 | 263,292 | -1.97(-0.38%) |
Aug 05, 2021 | 516.49 | 519.56 | 510.75 | 516.64 | 271,376 | -1.16(-0.22%) |
Aug 04, 2021 | 522.84 | 523.52 | 517.25 | 517.80 | 429,987 | -3.66(-0.70%) |
Aug 03, 2021 | 512.32 | 524.45 | 511.89 | 521.46 | 477,179 | +9.75(+1.91%) |
Aug 02, 2021 | 508.82 | 514.68 | 503.79 | 511.70 | 342,102 | +4.70(+0.93%) |
Jul 30, 2021 | 507.68 | 512.87 | 505.29 | 507.00 | 361,554 | -0.66(-0.13%) |
Jul 29, 2021 | 506.50 | 512.11 | 506.29 | 507.66 | 465,887 | +1.54(+0.31%) |
Jul 28, 2021 | 514.42 | 517.44 | 504.92 | 506.11 | 565,945 | -12.97(-2.50%) |
Jul 27, 2021 | 516.68 | 524.03 | 515.38 | 519.08 | 517,435 | +3.56(+0.69%) |
Jul 26, 2021 | 505.39 | 519.62 | 504.28 | 515.52 | 684,817 | +8.56(+1.69%) |
Jul 23, 2021 | 522.92 | 523.43 | 501.19 | 506.96 | 1,391,011 | -12.90(-2.48%) |
Jul 22, 2021 | 467.93 | 529.41 | 466.97 | 519.86 | 3,147,930 | +66.04(+14.55%) |
Jul 21, 2021 | 458.76 | 459.69 | 449.54 | 453.82 | 637,819 | -4.44(-0.97%) |
Jul 20, 2021 | 459.09 | 461.71 | 454.70 | 458.26 | 614,649 | -3.40(-0.74%) |
Jul 19, 2021 | 466.47 | 467.64 | 457.14 | 461.65 | 599,748 | -4.04(-0.87%) |
Jul 16, 2021 | 469.33 | 472.26 | 464.47 | 465.70 | 436,042 | -2.08(-0.45%) |
Jul 15, 2021 | 471.02 | 471.45 | 465.17 | 467.78 | 472,603 | -0.46(-0.10%) |
Jul 14, 2021 | 468.12 | 471.04 | 465.80 | 468.25 | 290,563 | -0.35(-0.07%) |
Jul 13, 2021 | 463.15 | 474.13 | 462.37 | 468.59 | 493,874 | +5.37(+1.16%) |
Jul 12, 2021 | 463.11 | 465.63 | 461.83 | 463.22 | 397,731 | +2.46(+0.53%) |
Jul 09, 2021 | 459.49 | 462.79 | 458.38 | 460.76 | 442,836 | +2.90(+0.63%) |
Jul 08, 2021 | 457.87 | 461.73 | 455.41 | 457.85 | 557,141 | -3.50(-0.76%) |
Jul 07, 2021 | 460.59 | 462.41 | 455.25 | 461.36 | 448,066 | +1.51(+0.33%) |
Jul 06, 2021 | 453.35 | 461.04 | 453.35 | 459.84 | 483,415 | +2.29(+0.50%) |
Jul 02, 2021 | 452.08 | 458.84 | 449.86 | 457.56 | 418,708 | +7.93(+1.76%) |