Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 620.20 | 626.99 | 618.24 | 622.27 | 948,484 | +4.25(+0.69%) |
Sep 29, 2021 | 620.00 | 623.84 | 607.18 | 618.02 | 1,228,152 | +5.50(+0.90%) |
Sep 28, 2021 | 633.67 | 636.84 | 610.00 | 612.52 | 1,987,966 | -37.04(-5.70%) |
Sep 27, 2021 | 659.88 | 660.00 | 646.21 | 649.56 | 902,481 | -16.75(-2.51%) |
Sep 24, 2021 | 662.10 | 667.00 | 655.00 | 666.31 | 499,786 | +2.09(+0.31%) |
Sep 23, 2021 | 668.00 | 670.49 | 663.01 | 664.22 | 871,495 | +1.57(+0.24%) |
Sep 22, 2021 | 658.00 | 665.50 | 650.68 | 662.65 | 816,275 | +8.45(+1.29%) |
Sep 21, 2021 | 650.00 | 657.18 | 645.63 | 654.20 | 755,205 | +5.47(+0.84%) |
Sep 20, 2021 | 644.36 | 650.58 | 640.12 | 648.73 | 957,701 | -2.30(-0.35%) |
Sep 17, 2021 | 653.39 | 657.46 | 648.26 | 651.03 | 1,298,242 | -5.32(-0.81%) |
Sep 16, 2021 | 650.30 | 657.12 | 644.68 | 656.35 | 621,306 | +4.20(+0.64%) |
Sep 15, 2021 | 644.09 | 654.12 | 637.67 | 652.15 | 803,418 | +6.73(+1.04%) |
Sep 14, 2021 | 641.99 | 648.53 | 640.59 | 645.42 | 749,419 | +6.34(+0.99%) |
Sep 13, 2021 | 649.00 | 649.08 | 630.67 | 639.08 | 1,262,242 | -8.90(-1.37%) |
Sep 10, 2021 | 653.11 | 655.76 | 646.74 | 647.98 | 755,648 | -2.21(-0.34%) |
Sep 09, 2021 | 655.78 | 656.37 | 649.00 | 650.19 | 802,363 | -3.61(-0.55%) |
Sep 08, 2021 | 660.31 | 660.31 | 650.63 | 653.80 | 1,112,729 | -7.29(-1.10%) |
Sep 07, 2021 | 678.63 | 679.00 | 660.21 | 661.09 | 1,515,925 | -17.54(-2.58%) |
Sep 03, 2021 | 660.00 | 681.10 | 659.25 | 678.63 | 1,145,954 | +18.32(+2.77%) |
Sep 02, 2021 | 654.00 | 661.78 | 652.39 | 660.31 | 1,355,002 | +9.46(+1.45%) |
Sep 01, 2021 | 643.60 | 652.56 | 642.50 | 650.85 | 936,812 | +7.21(+1.12%) |
Aug 31, 2021 | 645.00 | 647.70 | 639.56 | 643.64 | 1,246,647 | +1.99(+0.31%) |
Aug 30, 2021 | 634.00 | 643.28 | 633.49 | 641.65 | 797,537 | +9.25(+1.46%) |
Aug 27, 2021 | 625.00 | 635.62 | 624.04 | 632.40 | 821,211 | +8.37(+1.34%) |
Aug 26, 2021 | 622.62 | 630.00 | 621.10 | 624.03 | 1,136,318 | +2.96(+0.48%) |
Aug 25, 2021 | 623.00 | 627.77 | 616.66 | 621.07 | 909,543 | -0.78(-0.13%) |
Aug 24, 2021 | 620.00 | 626.53 | 620.00 | 621.85 | 1,016,386 | +2.42(+0.39%) |
Aug 23, 2021 | 602.00 | 621.00 | 602.00 | 619.43 | 1,576,465 | +18.91(+3.15%) |
Aug 20, 2021 | 591.05 | 601.41 | 588.57 | 600.52 | 1,003,545 | +13.60(+2.32%) |
Aug 19, 2021 | 579.50 | 591.30 | 577.75 | 586.92 | 768,365 | +4.97(+0.85%) |
Aug 18, 2021 | 580.47 | 588.60 | 578.48 | 581.95 | 741,825 | -0.29(-0.05%) |
Aug 17, 2021 | 579.45 | 584.10 | 574.38 | 582.24 | 708,746 | +2.02(+0.35%) |
Aug 16, 2021 | 586.00 | 591.68 | 576.32 | 580.22 | 815,760 | -7.61(-1.29%) |
Aug 13, 2021 | 579.04 | 587.98 | 577.53 | 587.83 | 638,884 | +6.26(+1.08%) |
Aug 12, 2021 | 569.27 | 581.99 | 566.99 | 581.57 | 866,537 | +11.37(+1.99%) |
Aug 11, 2021 | 578.44 | 581.14 | 566.59 | 570.20 | 908,253 | -5.60(-0.97%) |
Aug 10, 2021 | 588.00 | 589.44 | 572.78 | 575.80 | 829,532 | -12.16(-2.07%) |
Aug 09, 2021 | 589.95 | 592.30 | 585.30 | 587.96 | 800,902 | -2.72(-0.46%) |
Aug 06, 2021 | 594.00 | 595.60 | 589.43 | 590.68 | 709,297 | -4.82(-0.81%) |
Aug 05, 2021 | 595.00 | 597.00 | 589.38 | 595.50 | 476,173 | +2.03(+0.34%) |
Aug 04, 2021 | 585.00 | 594.69 | 583.17 | 593.47 | 769,734 | +8.81(+1.51%) |
Aug 03, 2021 | 584.89 | 590.81 | 577.34 | 584.66 | 804,838 | -0.01(-0.00%) |
Aug 02, 2021 | 587.89 | 591.72 | 579.01 | 584.67 | 901,213 | -3.22(-0.55%) |
Jul 30, 2021 | 579.71 | 595.89 | 575.94 | 587.89 | 1,566,224 | +1.46(+0.25%) |
Jul 29, 2021 | 584.60 | 608.78 | 584.60 | 586.43 | 2,539,317 | +3.08(+0.53%) |
Jul 28, 2021 | 582.00 | 587.00 | 576.01 | 583.35 | 1,228,499 | +1.06(+0.18%) |
Jul 27, 2021 | 584.00 | 586.87 | 574.67 | 582.29 | 1,462,218 | -1.91(-0.33%) |
Jul 26, 2021 | 584.80 | 584.85 | 575.01 | 584.20 | 1,044,419 | -1.98(-0.34%) |
Jul 23, 2021 | 580.00 | 588.48 | 577.82 | 586.18 | 890,910 | +9.48(+1.64%) |
Jul 22, 2021 | 572.08 | 579.40 | 570.45 | 576.70 | 938,664 | +9.57(+1.69%) |
Jul 21, 2021 | 562.49 | 567.13 | 558.54 | 567.13 | 754,334 | +1.88(+0.33%) |
Jul 20, 2021 | 560.00 | 569.16 | 554.61 | 565.25 | 870,627 | +10.16(+1.83%) |
Jul 19, 2021 | 550.27 | 555.39 | 545.00 | 555.09 | 1,108,290 | -1.27(-0.23%) |
Jul 16, 2021 | 561.52 | 564.62 | 554.96 | 556.36 | 941,004 | -1.92(-0.34%) |
Jul 15, 2021 | 563.38 | 566.72 | 554.55 | 558.28 | 823,529 | -4.66(-0.83%) |
Jul 14, 2021 | 563.96 | 567.30 | 558.78 | 562.94 | 1,133,450 | +3.61(+0.65%) |
Jul 13, 2021 | 561.00 | 566.35 | 555.00 | 559.33 | 867,961 | -2.60(-0.46%) |
Jul 12, 2021 | 570.00 | 573.67 | 561.25 | 561.93 | 1,279,194 | -4.44(-0.78%) |
Jul 09, 2021 | 559.72 | 567.33 | 555.87 | 566.37 | 976,625 | +5.90(+1.05%) |
Jul 08, 2021 | 552.75 | 562.29 | 546.95 | 560.47 | 942,234 | -1.31(-0.23%) |
Jul 07, 2021 | 560.90 | 563.26 | 553.07 | 561.78 | 1,093,621 | +3.29(+0.59%) |
Jul 06, 2021 | 554.29 | 563.79 | 552.19 | 558.49 | 794,988 | +6.66(+1.21%) |
Jul 02, 2021 | 548.25 | 554.74 | 547.20 | 551.83 | 681,208 | +6.66(+1.22%) |