Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 470.92 | 476.35 | 468.73 | 472.03 | 1,123 | +5.65(+1.21%) |
Sep 29, 2021 | 466.24 | 468.42 | 464.74 | 466.38 | 968 | +7.01(+1.53%) |
Sep 28, 2021 | 452.95 | 459.36 | 451.94 | 459.36 | 2,975 | +11.78(+2.63%) |
Sep 27, 2021 | 444.55 | 453.70 | 443.92 | 447.58 | 3,308 | -7.38(-1.62%) |
Sep 24, 2021 | 455.90 | 457.46 | 454.04 | 454.96 | 1,189 | -13.40(-2.86%) |
Sep 23, 2021 | 465.00 | 471.58 | 455.00 | 468.36 | 2,100 | -27.81(-5.61%) |
Sep 22, 2021 | 497.50 | 499.49 | 495.54 | 496.18 | 1,267 | +9.98(+2.05%) |
Sep 21, 2021 | 480.07 | 487.47 | 478.00 | 486.19 | 766 | +16.18(+3.44%) |
Sep 20, 2021 | 461.00 | 477.78 | 461.00 | 470.02 | 689 | -30.69(-6.13%) |
Sep 17, 2021 | 496.43 | 519.40 | 496.28 | 500.71 | 897 | +10.01(+2.04%) |
Sep 16, 2021 | 486.25 | 497.50 | 486.25 | 490.70 | 1,504 | -15.18(-3.00%) |
Sep 15, 2021 | 502.42 | 506.43 | 500.39 | 505.88 | 338 | -2.27(-0.45%) |
Sep 14, 2021 | 511.20 | 511.34 | 507.05 | 508.15 | 316 | -12.75(-2.45%) |
Sep 13, 2021 | 516.01 | 526.42 | 516.01 | 520.90 | 543 | -9.47(-1.78%) |
Sep 10, 2021 | 536.55 | 536.67 | 526.39 | 530.37 | 943 | +7.61(+1.45%) |
Sep 09, 2021 | 514.49 | 528.36 | 514.49 | 522.76 | 1,287 | -7.20(-1.36%) |
Sep 08, 2021 | 529.91 | 531.00 | 522.31 | 529.96 | 1,956 | +15.58(+3.03%) |
Sep 07, 2021 | 513.89 | 528.20 | 509.91 | 514.38 | 585 | +0.32(+0.06%) |
Sep 03, 2021 | 529.07 | 529.07 | 506.17 | 514.06 | 694 | +2.36(+0.46%) |
Sep 02, 2021 | 500.00 | 528.74 | 500.00 | 511.70 | 1,340 | -12.61(-2.41%) |
Sep 01, 2021 | 530.00 | 530.00 | 513.01 | 524.31 | 1,928 | +13.31(+2.60%) |
Aug 31, 2021 | 525.00 | 526.66 | 509.91 | 511.00 | 1,569 | -2.08(-0.41%) |
Aug 30, 2021 | 508.82 | 513.08 | 500.27 | 513.08 | 1,182 | +18.57(+3.76%) |
Aug 27, 2021 | 495.50 | 504.62 | 494.24 | 494.51 | 8,469 | -1.52(-0.31%) |
Aug 26, 2021 | 496.42 | 504.55 | 495.08 | 496.03 | 1,383 | -15.77(-3.08%) |
Aug 25, 2021 | 529.67 | 529.67 | 510.34 | 511.80 | 807 | -39.43(-7.15%) |
Aug 24, 2021 | 550.00 | 555.94 | 550.00 | 551.23 | 594 | -3.05(-0.55%) |
Aug 23, 2021 | 548.73 | 554.29 | 548.73 | 554.28 | 11,169 | +31.37(+6.00%) |
Aug 20, 2021 | 522.24 | 526.51 | 522.04 | 522.91 | 3,204 | -15.70(-2.91%) |
Aug 19, 2021 | 537.68 | 540.31 | 535.82 | 538.61 | 1,453 | +13.65(+2.60%) |
Aug 18, 2021 | 524.39 | 527.96 | 524.15 | 524.96 | 2,697 | +7.29(+1.41%) |
Aug 17, 2021 | 520.75 | 525.00 | 517.50 | 517.67 | 17,296 | -26.14(-4.81%) |
Aug 16, 2021 | 540.51 | 545.00 | 540.51 | 543.81 | 717 | +9.40(+1.76%) |
Aug 13, 2021 | 532.55 | 536.71 | 531.83 | 534.40 | 240 | -1.11(-0.21%) |
Aug 12, 2021 | 544.69 | 544.69 | 532.90 | 535.51 | 624 | -10.28(-1.88%) |
Aug 11, 2021 | 547.00 | 547.00 | 541.17 | 545.79 | 261 | -3.47(-0.63%) |
Aug 10, 2021 | 551.09 | 551.09 | 548.46 | 549.26 | 320 | +14.06(+2.63%) |
Aug 09, 2021 | 534.25 | 536.42 | 533.63 | 535.20 | 255 | -11.13(-2.04%) |
Aug 06, 2021 | 547.65 | 550.50 | 544.88 | 546.33 | 598 | -27.17(-4.74%) |
Aug 05, 2021 | 569.87 | 574.47 | 569.87 | 573.50 | 408 | -11.24(-1.92%) |
Aug 04, 2021 | 579.95 | 589.82 | 579.95 | 584.74 | 816 | +11.52(+2.01%) |
Aug 03, 2021 | 563.61 | 578.32 | 559.00 | 573.22 | 6,733 | +29.22(+5.37%) |
Aug 02, 2021 | 545.67 | 548.74 | 542.11 | 544.00 | 2,685 | -2.58(-0.47%) |
Jul 30, 2021 | 558.16 | 558.16 | 534.98 | 546.58 | 847 | -10.25(-1.84%) |
Jul 29, 2021 | 558.59 | 561.93 | 555.02 | 556.83 | 5,868 | -21.72(-3.76%) |
Jul 28, 2021 | 534.00 | 581.51 | 534.00 | 578.55 | 13,496 | +69.19(+13.58%) |
Jul 27, 2021 | 502.21 | 510.81 | 499.99 | 509.36 | 5,855 | -23.13(-4.34%) |
Jul 26, 2021 | 533.07 | 538.01 | 531.00 | 532.49 | 1,023 | -6.51(-1.21%) |
Jul 23, 2021 | 545.00 | 558.90 | 536.86 | 539.00 | 4,305 | -32.36(-5.66%) |
Jul 22, 2021 | 570.66 | 572.85 | 567.15 | 571.36 | 294 | -13.29(-2.27%) |
Jul 21, 2021 | 578.78 | 584.65 | 576.03 | 584.65 | 442 | -6.35(-1.07%) |
Jul 20, 2021 | 602.23 | 602.23 | 587.13 | 591.00 | 364 | +1.53(+0.26%) |
Jul 19, 2021 | 594.50 | 594.50 | 588.60 | 589.47 | 348 | -8.03(-1.34%) |
Jul 16, 2021 | 600.25 | 603.06 | 595.80 | 597.50 | 943 | -7.29(-1.21%) |
Jul 15, 2021 | 614.41 | 614.41 | 603.95 | 604.79 | 824 | +4.50(+0.75%) |
Jul 14, 2021 | 602.30 | 602.30 | 594.50 | 600.29 | 269 | +4.29(+0.72%) |
Jul 13, 2021 | 609.95 | 609.95 | 595.51 | 596.00 | 492 | -2.22(-0.37%) |
Jul 12, 2021 | 604.90 | 604.90 | 593.88 | 598.22 | 560 | -11.61(-1.90%) |
Jul 09, 2021 | 605.00 | 609.91 | 595.00 | 609.83 | 1,345 | +35.93(+6.26%) |
Jul 08, 2021 | 570.44 | 573.90 | 556.69 | 573.90 | 505 | -14.57(-2.48%) |
Jul 07, 2021 | 588.87 | 589.54 | 584.35 | 588.47 | 1,027 | +21.32(+3.76%) |
Jul 06, 2021 | 565.92 | 570.00 | 565.92 | 567.15 | 311 | -2.52(-0.44%) |
Jul 02, 2021 | 571.80 | 577.94 | 565.67 | 569.67 | 167 | -17.16(-2.92%) |