Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 530.51 | 532.66 | 514.99 | 515.42 | 370,948 | -10.25(-1.95%) |
Sep 29, 2021 | 533.50 | 535.50 | 523.08 | 525.67 | 331,919 | -5.51(-1.04%) |
Sep 28, 2021 | 542.60 | 543.00 | 528.43 | 531.18 | 234,288 | -17.40(-3.17%) |
Sep 27, 2021 | 556.00 | 558.90 | 546.09 | 548.58 | 196,244 | -10.90(-1.95%) |
Sep 24, 2021 | 548.82 | 560.92 | 548.82 | 559.48 | 285,723 | +6.02(+1.09%) |
Sep 23, 2021 | 555.43 | 560.88 | 552.33 | 553.46 | 412,371 | +5.88(+1.07%) |
Sep 22, 2021 | 543.14 | 551.99 | 540.94 | 547.58 | 368,224 | +4.58(+0.84%) |
Sep 21, 2021 | 555.44 | 556.99 | 542.03 | 543.00 | 310,644 | -8.90(-1.61%) |
Sep 20, 2021 | 559.76 | 561.69 | 545.25 | 551.90 | 364,507 | -17.25(-3.03%) |
Sep 17, 2021 | 583.48 | 584.02 | 567.16 | 569.15 | 393,565 | -15.61(-2.67%) |
Sep 16, 2021 | 578.60 | 588.15 | 577.84 | 584.76 | 167,318 | +3.78(+0.65%) |
Sep 15, 2021 | 576.79 | 585.79 | 576.02 | 580.98 | 158,173 | +4.19(+0.73%) |
Sep 14, 2021 | 579.67 | 582.91 | 573.55 | 576.79 | 184,932 | -3.11(-0.54%) |
Sep 13, 2021 | 587.69 | 587.69 | 575.00 | 579.90 | 182,988 | -0.73(-0.13%) |
Sep 10, 2021 | 582.07 | 586.76 | 578.57 | 580.63 | 140,219 | +3.16(+0.55%) |
Sep 09, 2021 | 578.49 | 585.11 | 576.02 | 577.47 | 148,882 | -2.28(-0.39%) |
Sep 08, 2021 | 582.03 | 584.02 | 572.90 | 579.75 | 137,666 | -1.86(-0.32%) |
Sep 07, 2021 | 593.58 | 593.58 | 580.40 | 581.61 | 179,833 | -8.99(-1.52%) |
Sep 03, 2021 | 589.00 | 594.77 | 585.56 | 590.60 | 178,643 | +2.35(+0.40%) |
Sep 02, 2021 | 588.36 | 591.49 | 585.61 | 588.25 | 169,992 | +5.47(+0.94%) |
Sep 01, 2021 | 592.48 | 592.48 | 579.47 | 582.78 | 195,216 | -4.39(-0.75%) |
Aug 31, 2021 | 585.07 | 588.77 | 579.21 | 587.17 | 230,102 | +2.39(+0.41%) |
Aug 30, 2021 | 591.90 | 594.14 | 583.91 | 584.78 | 175,000 | -3.18(-0.54%) |
Aug 27, 2021 | 581.09 | 588.35 | 578.80 | 587.96 | 317,264 | +9.05(+1.56%) |
Aug 26, 2021 | 584.62 | 584.62 | 578.53 | 578.91 | 121,079 | -5.20(-0.89%) |
Aug 25, 2021 | 577.84 | 584.25 | 577.84 | 584.11 | 133,903 | +5.40(+0.93%) |
Aug 24, 2021 | 580.31 | 583.67 | 577.59 | 578.71 | 109,665 | -0.18(-0.03%) |
Aug 23, 2021 | 574.33 | 581.62 | 574.33 | 578.89 | 154,864 | +7.40(+1.29%) |
Aug 20, 2021 | 563.18 | 572.33 | 562.27 | 571.49 | 187,897 | +8.77(+1.56%) |
Aug 19, 2021 | 552.91 | 565.94 | 551.09 | 562.72 | 153,345 | +5.54(+0.99%) |
Aug 18, 2021 | 559.68 | 568.28 | 556.87 | 557.18 | 197,312 | -5.50(-0.98%) |
Aug 17, 2021 | 569.34 | 569.93 | 558.42 | 562.68 | 150,247 | -10.21(-1.78%) |
Aug 16, 2021 | 570.54 | 576.00 | 567.04 | 572.89 | 133,229 | +1.82(+0.32%) |
Aug 13, 2021 | 568.00 | 571.39 | 562.21 | 571.07 | 117,280 | +2.67(+0.47%) |
Aug 12, 2021 | 568.97 | 570.50 | 564.27 | 568.40 | 149,332 | -1.14(-0.20%) |
Aug 11, 2021 | 567.91 | 572.21 | 564.09 | 569.54 | 129,654 | +2.43(+0.43%) |
Aug 10, 2021 | 565.00 | 567.45 | 560.60 | 567.11 | 144,003 | +3.13(+0.55%) |
Aug 09, 2021 | 562.31 | 566.04 | 557.96 | 563.98 | 128,805 | +1.71(+0.30%) |
Aug 06, 2021 | 565.06 | 566.99 | 552.51 | 562.27 | 205,687 | -6.95(-1.22%) |
Aug 05, 2021 | 560.00 | 570.83 | 558.02 | 569.22 | 248,273 | +9.22(+1.65%) |
Aug 04, 2021 | 547.56 | 566.77 | 547.00 | 560.00 | 321,717 | +13.26(+2.43%) |
Aug 03, 2021 | 559.49 | 559.86 | 527.54 | 546.74 | 446,406 | -4.23(-0.77%) |
Aug 02, 2021 | 555.00 | 558.68 | 548.84 | 550.97 | 240,500 | -1.51(-0.27%) |
Jul 30, 2021 | 545.30 | 554.22 | 544.60 | 552.48 | 250,098 | +4.38(+0.80%) |
Jul 29, 2021 | 548.00 | 554.10 | 547.00 | 548.10 | 162,498 | +2.36(+0.43%) |
Jul 28, 2021 | 539.50 | 547.42 | 535.93 | 545.74 | 140,401 | +5.56(+1.03%) |
Jul 27, 2021 | 543.26 | 544.08 | 529.21 | 540.18 | 233,853 | -5.13(-0.94%) |
Jul 26, 2021 | 550.00 | 553.66 | 539.43 | 545.31 | 162,368 | -3.30(-0.60%) |
Jul 23, 2021 | 540.64 | 548.94 | 538.21 | 548.61 | 163,829 | +12.39(+2.31%) |
Jul 22, 2021 | 534.00 | 537.37 | 530.01 | 536.22 | 153,140 | +2.45(+0.46%) |
Jul 21, 2021 | 520.64 | 534.14 | 520.64 | 533.77 | 197,469 | +14.10(+2.71%) |
Jul 20, 2021 | 510.98 | 524.18 | 507.27 | 519.67 | 275,956 | +12.76(+2.52%) |
Jul 19, 2021 | 508.05 | 514.45 | 502.63 | 506.91 | 274,366 | -11.42(-2.20%) |
Jul 16, 2021 | 523.70 | 525.47 | 517.91 | 518.33 | 162,543 | -4.29(-0.82%) |
Jul 15, 2021 | 528.86 | 531.92 | 517.91 | 522.62 | 246,018 | -7.52(-1.42%) |
Jul 14, 2021 | 537.74 | 539.48 | 528.40 | 530.14 | 190,120 | -3.48(-0.65%) |
Jul 13, 2021 | 546.36 | 546.36 | 531.94 | 533.62 | 229,130 | -14.48(-2.64%) |
Jul 12, 2021 | 548.79 | 549.98 | 539.04 | 548.10 | 212,104 | +0.37(+0.07%) |
Jul 09, 2021 | 542.47 | 548.47 | 541.23 | 547.73 | 158,893 | +7.89(+1.46%) |
Jul 08, 2021 | 537.09 | 546.84 | 534.00 | 539.84 | 229,194 | -6.81(-1.25%) |
Jul 07, 2021 | 546.45 | 547.80 | 531.01 | 546.65 | 232,128 | +2.30(+0.42%) |
Jul 06, 2021 | 540.69 | 545.46 | 534.29 | 544.35 | 306,110 | +4.41(+0.82%) |
Jul 02, 2021 | 537.01 | 541.26 | 534.14 | 539.94 | 205,372 | +7.92(+1.49%) |