Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 482.40 | 485.07 | 475.13 | 475.84 | 372,304 | +0.07(+0.01%) |
Sep 29, 2021 | 483.53 | 487.95 | 473.81 | 475.77 | 346,609 | -4.89(-1.02%) |
Sep 28, 2021 | 489.01 | 490.82 | 478.00 | 480.66 | 382,333 | -18.58(-3.72%) |
Sep 27, 2021 | 503.13 | 506.10 | 495.72 | 499.25 | 184,590 | -8.61(-1.70%) |
Sep 24, 2021 | 508.52 | 511.27 | 502.25 | 507.85 | 205,257 | +0.17(+0.03%) |
Sep 23, 2021 | 498.06 | 511.53 | 494.41 | 507.69 | 381,781 | +9.63(+1.93%) |
Sep 22, 2021 | 486.15 | 498.60 | 483.64 | 498.06 | 346,003 | +14.96(+3.10%) |
Sep 21, 2021 | 482.64 | 486.31 | 476.13 | 483.10 | 334,832 | +3.97(+0.83%) |
Sep 20, 2021 | 477.57 | 479.41 | 470.84 | 479.12 | 510,135 | -8.73(-1.79%) |
Sep 17, 2021 | 486.45 | 493.31 | 479.14 | 487.85 | 827,400 | -1.28(-0.26%) |
Sep 16, 2021 | 481.54 | 491.03 | 481.08 | 489.13 | 419,935 | +2.78(+0.57%) |
Sep 15, 2021 | 486.00 | 487.78 | 480.41 | 486.35 | 400,655 | +0.52(+0.11%) |
Sep 14, 2021 | 482.32 | 487.47 | 477.36 | 485.83 | 289,474 | +5.96(+1.24%) |
Sep 13, 2021 | 487.47 | 487.88 | 473.09 | 479.87 | 306,347 | -4.55(-0.94%) |
Sep 10, 2021 | 484.39 | 495.32 | 480.66 | 484.42 | 310,866 | +5.58(+1.17%) |
Sep 09, 2021 | 483.17 | 485.65 | 478.20 | 478.84 | 447,199 | -3.66(-0.76%) |
Sep 08, 2021 | 485.83 | 486.86 | 479.45 | 482.50 | 284,970 | -5.20(-1.07%) |
Sep 07, 2021 | 491.39 | 495.99 | 486.05 | 487.69 | 315,026 | -4.68(-0.95%) |
Sep 03, 2021 | 488.14 | 493.98 | 486.90 | 492.37 | 248,811 | +4.03(+0.83%) |
Sep 02, 2021 | 490.18 | 494.23 | 487.33 | 488.34 | 303,072 | +1.89(+0.39%) |
Sep 01, 2021 | 488.82 | 491.80 | 484.57 | 486.45 | 261,290 | +1.14(+0.23%) |
Aug 31, 2021 | 494.31 | 494.31 | 483.31 | 485.31 | 397,917 | -7.85(-1.59%) |
Aug 30, 2021 | 488.77 | 494.74 | 483.00 | 493.17 | 238,506 | +7.83(+1.61%) |
Aug 27, 2021 | 477.45 | 487.15 | 475.50 | 485.34 | 285,613 | +7.59(+1.59%) |
Aug 26, 2021 | 473.22 | 480.96 | 471.78 | 477.75 | 402,562 | +3.87(+0.82%) |
Aug 25, 2021 | 475.68 | 481.44 | 467.40 | 473.88 | 360,738 | -2.02(-0.42%) |
Aug 24, 2021 | 477.69 | 481.78 | 475.10 | 475.90 | 244,943 | +0.15(+0.03%) |
Aug 23, 2021 | 469.07 | 477.21 | 468.86 | 475.75 | 395,983 | +8.83(+1.89%) |
Aug 20, 2021 | 460.12 | 468.35 | 458.48 | 466.92 | 363,544 | +8.78(+1.92%) |
Aug 19, 2021 | 444.35 | 463.16 | 443.71 | 458.14 | 280,278 | +9.13(+2.03%) |
Aug 18, 2021 | 444.02 | 453.96 | 440.27 | 449.01 | 343,051 | +5.14(+1.16%) |
Aug 17, 2021 | 445.02 | 446.50 | 434.69 | 443.87 | 339,030 | -5.75(-1.28%) |
Aug 16, 2021 | 453.12 | 455.97 | 445.32 | 449.62 | 270,407 | -6.20(-1.36%) |
Aug 13, 2021 | 451.84 | 458.99 | 451.46 | 455.81 | 171,891 | +2.46(+0.54%) |
Aug 12, 2021 | 447.22 | 454.32 | 441.66 | 453.35 | 275,429 | +3.05(+0.68%) |
Aug 11, 2021 | 450.52 | 451.81 | 442.07 | 450.31 | 191,224 | +0.60(+0.13%) |
Aug 10, 2021 | 453.94 | 453.94 | 444.19 | 449.71 | 260,653 | -1.13(-0.25%) |
Aug 09, 2021 | 452.81 | 455.33 | 445.55 | 450.83 | 207,511 | -1.98(-0.44%) |
Aug 06, 2021 | 449.47 | 453.79 | 446.68 | 452.81 | 222,833 | -1.66(-0.36%) |
Aug 05, 2021 | 458.29 | 461.59 | 450.69 | 454.47 | 369,558 | -2.89(-0.63%) |
Aug 04, 2021 | 448.95 | 461.19 | 448.95 | 457.37 | 235,847 | +9.70(+2.17%) |
Aug 03, 2021 | 447.94 | 451.06 | 438.20 | 447.67 | 292,919 | +2.04(+0.46%) |
Aug 02, 2021 | 443.06 | 448.71 | 441.70 | 445.63 | 507,733 | +5.10(+1.16%) |
Jul 30, 2021 | 427.15 | 442.21 | 425.56 | 440.53 | 471,398 | +9.02(+2.09%) |
Jul 29, 2021 | 420.88 | 432.41 | 419.66 | 431.51 | 814,369 | +8.88(+2.10%) |
Jul 28, 2021 | 402.03 | 423.61 | 397.26 | 422.62 | 593,243 | +23.28(+5.83%) |
Jul 27, 2021 | 403.39 | 403.39 | 387.80 | 399.35 | 525,837 | -5.57(-1.38%) |
Jul 26, 2021 | 403.28 | 409.20 | 401.46 | 404.91 | 341,767 | -1.30(-0.32%) |
Jul 23, 2021 | 399.22 | 407.77 | 396.63 | 406.21 | 298,226 | +9.08(+2.29%) |
Jul 22, 2021 | 395.99 | 399.35 | 391.89 | 397.13 | 317,932 | -0.29(-0.07%) |
Jul 21, 2021 | 384.93 | 397.67 | 384.77 | 397.42 | 325,605 | +12.69(+3.30%) |
Jul 20, 2021 | 375.33 | 386.69 | 372.51 | 384.73 | 375,777 | +11.39(+3.05%) |
Jul 19, 2021 | 367.61 | 373.93 | 362.89 | 373.34 | 391,175 | +1.25(+0.34%) |
Jul 16, 2021 | 373.70 | 376.65 | 371.28 | 372.08 | 869,058 | -0.05(-0.01%) |
Jul 15, 2021 | 375.23 | 375.31 | 366.30 | 372.13 | 539,983 | -3.29(-0.88%) |
Jul 14, 2021 | 382.73 | 388.62 | 373.92 | 375.43 | 583,937 | -4.49(-1.18%) |
Jul 13, 2021 | 377.19 | 381.19 | 374.52 | 379.92 | 335,263 | +0.49(+0.13%) |
Jul 12, 2021 | 378.15 | 379.80 | 373.74 | 379.43 | 347,076 | +4.26(+1.14%) |
Jul 09, 2021 | 366.69 | 375.91 | 363.01 | 375.16 | 277,473 | +9.41(+2.57%) |
Jul 08, 2021 | 363.21 | 366.18 | 356.39 | 365.75 | 360,995 | -3.84(-1.04%) |
Jul 07, 2021 | 379.74 | 379.74 | 364.27 | 369.59 | 449,049 | -6.41(-1.71%) |
Jul 06, 2021 | 369.11 | 376.68 | 367.79 | 376.01 | 552,033 | +7.01(+1.90%) |
Jul 02, 2021 | 366.77 | 369.34 | 364.50 | 369.00 | 227,796 | +6.01(+1.66%) |