Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 663.15 | 672.10 | 645.84 | 646.88 | 387,709 | -9.11(-1.39%) |
Sep 29, 2021 | 658.37 | 663.86 | 652.30 | 655.99 | 237,267 | +1.99(+0.30%) |
Sep 28, 2021 | 673.00 | 676.72 | 653.16 | 654.00 | 385,440 | -20.41(-3.03%) |
Sep 27, 2021 | 654.01 | 677.14 | 650.01 | 674.41 | 494,608 | +24.45(+3.76%) |
Sep 24, 2021 | 636.83 | 653.54 | 636.83 | 649.96 | 538,456 | +7.81(+1.22%) |
Sep 23, 2021 | 611.78 | 643.17 | 611.78 | 642.15 | 469,609 | +34.32(+5.65%) |
Sep 22, 2021 | 599.74 | 614.70 | 597.98 | 607.83 | 321,161 | +14.66(+2.47%) |
Sep 21, 2021 | 593.27 | 598.93 | 579.90 | 593.17 | 332,884 | +5.54(+0.94%) |
Sep 20, 2021 | 591.07 | 598.20 | 574.24 | 587.63 | 592,488 | -22.78(-3.73%) |
Sep 17, 2021 | 613.43 | 623.00 | 605.00 | 610.41 | 680,965 | +1.96(+0.32%) |
Sep 16, 2021 | 602.63 | 615.27 | 600.58 | 608.45 | 388,764 | +10.56(+1.77%) |
Sep 15, 2021 | 585.00 | 599.50 | 584.57 | 597.89 | 395,521 | +13.45(+2.30%) |
Sep 14, 2021 | 602.21 | 607.18 | 578.26 | 584.44 | 378,144 | -17.77(-2.95%) |
Sep 13, 2021 | 599.49 | 604.37 | 592.00 | 602.21 | 487,938 | +10.61(+1.79%) |
Sep 10, 2021 | 595.37 | 597.45 | 581.96 | 591.60 | 318,275 | +1.97(+0.33%) |
Sep 09, 2021 | 588.00 | 598.00 | 585.96 | 589.63 | 327,663 | +3.76(+0.64%) |
Sep 08, 2021 | 584.34 | 592.20 | 582.18 | 585.87 | 311,019 | -0.13(-0.02%) |
Sep 07, 2021 | 577.81 | 592.07 | 575.58 | 586.00 | 404,478 | +14.49(+2.54%) |
Sep 03, 2021 | 571.70 | 576.31 | 566.97 | 571.51 | 213,119 | +1.83(+0.32%) |
Sep 02, 2021 | 565.91 | 575.63 | 564.12 | 569.68 | 332,832 | +5.09(+0.90%) |
Sep 01, 2021 | 562.00 | 565.20 | 555.79 | 564.59 | 306,612 | +5.09(+0.91%) |
Aug 31, 2021 | 562.40 | 564.95 | 552.38 | 559.50 | 395,583 | -0.20(-0.04%) |
Aug 30, 2021 | 573.83 | 576.83 | 559.51 | 559.70 | 210,016 | -14.78(-2.57%) |
Aug 27, 2021 | 563.31 | 577.07 | 562.99 | 574.48 | 313,404 | +13.72(+2.45%) |
Aug 26, 2021 | 571.01 | 575.08 | 560.23 | 560.76 | 290,452 | -11.24(-1.97%) |
Aug 25, 2021 | 569.85 | 580.79 | 568.89 | 572.00 | 223,884 | +3.62(+0.64%) |
Aug 24, 2021 | 564.29 | 571.75 | 564.29 | 568.38 | 307,300 | +10.02(+1.79%) |
Aug 23, 2021 | 555.79 | 566.15 | 555.79 | 558.36 | 374,740 | +7.41(+1.34%) |
Aug 20, 2021 | 545.11 | 552.09 | 543.98 | 550.95 | 246,911 | +8.30(+1.53%) |
Aug 19, 2021 | 547.52 | 553.48 | 535.77 | 542.65 | 366,225 | -13.67(-2.46%) |
Aug 18, 2021 | 561.00 | 568.38 | 555.41 | 556.32 | 303,820 | -6.62(-1.18%) |
Aug 17, 2021 | 574.89 | 582.47 | 557.41 | 562.94 | 376,431 | -18.44(-3.17%) |
Aug 16, 2021 | 575.41 | 582.54 | 567.64 | 581.38 | 244,899 | -0.35(-0.06%) |
Aug 13, 2021 | 592.04 | 592.04 | 577.67 | 581.73 | 264,803 | -9.22(-1.56%) |
Aug 12, 2021 | 595.00 | 601.35 | 588.23 | 590.95 | 534,444 | -3.37(-0.57%) |
Aug 11, 2021 | 583.12 | 594.75 | 577.52 | 594.32 | 1,233,176 | +13.61(+2.34%) |
Aug 10, 2021 | 565.50 | 581.65 | 561.33 | 580.71 | 2,021,644 | -6.31(-1.07%) |
Aug 09, 2021 | 584.41 | 598.42 | 580.19 | 587.02 | 234,782 | -2.68(-0.45%) |
Aug 06, 2021 | 576.65 | 590.05 | 570.29 | 589.70 | 369,890 | +20.41(+3.59%) |
Aug 05, 2021 | 552.60 | 569.32 | 552.39 | 569.29 | 237,087 | +21.25(+3.88%) |
Aug 04, 2021 | 542.82 | 554.94 | 542.82 | 548.04 | 233,243 | -0.41(-0.07%) |
Aug 03, 2021 | 548.00 | 549.47 | 538.56 | 548.45 | 224,611 | +4.27(+0.78%) |
Aug 02, 2021 | 554.27 | 567.46 | 542.13 | 544.18 | 284,278 | -5.78(-1.05%) |
Jul 30, 2021 | 561.27 | 568.12 | 548.22 | 549.96 | 323,702 | -16.75(-2.96%) |
Jul 29, 2021 | 565.15 | 571.01 | 558.09 | 566.71 | 251,986 | +5.01(+0.89%) |
Jul 28, 2021 | 558.36 | 568.35 | 551.88 | 561.70 | 231,397 | +7.38(+1.33%) |
Jul 27, 2021 | 560.00 | 560.17 | 547.07 | 554.32 | 267,858 | -10.64(-1.88%) |
Jul 26, 2021 | 571.94 | 577.45 | 558.19 | 564.96 | 294,259 | -5.91(-1.04%) |
Jul 23, 2021 | 564.51 | 578.97 | 560.21 | 570.87 | 422,100 | +1.55(+0.27%) |
Jul 22, 2021 | 575.37 | 576.80 | 563.69 | 569.32 | 286,121 | -4.68(-0.82%) |
Jul 21, 2021 | 568.97 | 577.70 | 567.03 | 574.00 | 247,186 | +12.35(+2.20%) |
Jul 20, 2021 | 536.76 | 565.75 | 536.76 | 561.65 | 354,407 | +26.70(+4.99%) |
Jul 19, 2021 | 547.93 | 550.93 | 531.25 | 534.95 | 439,357 | -26.81(-4.77%) |
Jul 16, 2021 | 580.70 | 581.06 | 556.57 | 561.76 | 431,928 | -18.97(-3.27%) |
Jul 15, 2021 | 574.38 | 591.37 | 569.41 | 580.73 | 389,725 | +0.50(+0.09%) |
Jul 14, 2021 | 582.29 | 590.09 | 569.43 | 580.23 | 384,265 | +1.38(+0.24%) |
Jul 13, 2021 | 588.02 | 588.02 | 572.31 | 578.85 | 278,463 | -14.81(-2.49%) |
Jul 12, 2021 | 574.38 | 597.32 | 570.42 | 593.66 | 487,793 | +18.42(+3.20%) |
Jul 09, 2021 | 552.00 | 576.68 | 550.80 | 575.24 | 435,982 | +30.37(+5.57%) |
Jul 08, 2021 | 540.00 | 552.13 | 536.98 | 544.87 | 358,386 | -6.77(-1.23%) |
Jul 07, 2021 | 547.40 | 556.46 | 543.67 | 551.64 | 285,561 | +1.63(+0.30%) |
Jul 06, 2021 | 563.04 | 563.88 | 542.55 | 550.01 | 1,038,692 | -15.20(-2.69%) |
Jul 02, 2021 | 565.00 | 568.00 | 555.64 | 565.21 | 338,422 | +0.33(+0.06%) |