Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 579.41 | 585.22 | 567.61 | 567.95 | 1,519,816 | -8.22(-1.43%) |
Sep 29, 2021 | 577.56 | 582.47 | 574.58 | 576.17 | 1,047,117 | +3.13(+0.55%) |
Sep 28, 2021 | 581.89 | 585.10 | 566.78 | 573.04 | 1,760,605 | -18.11(-3.06%) |
Sep 27, 2021 | 599.94 | 601.93 | 580.37 | 591.15 | 1,718,975 | -15.02(-2.48%) |
Sep 24, 2021 | 607.78 | 613.28 | 602.26 | 606.17 | 1,308,652 | +1.54(+0.25%) |
Sep 23, 2021 | 603.50 | 610.49 | 599.59 | 604.63 | 1,186,008 | +1.59(+0.26%) |
Sep 22, 2021 | 597.96 | 606.58 | 591.83 | 603.04 | 1,706,814 | +9.53(+1.61%) |
Sep 21, 2021 | 589.98 | 599.19 | 585.51 | 593.50 | 1,372,582 | +6.80(+1.16%) |
Sep 20, 2021 | 589.18 | 598.62 | 581.53 | 586.71 | 2,690,266 | -6.56(-1.11%) |
Sep 17, 2021 | 593.52 | 605.69 | 572.59 | 593.26 | 5,316,523 | +36.14(+6.49%) |
Sep 16, 2021 | 558.78 | 559.46 | 552.00 | 557.12 | 1,059,681 | -2.50(-0.45%) |
Sep 15, 2021 | 556.14 | 562.74 | 553.74 | 559.63 | 1,248,826 | +0.56(+0.10%) |
Sep 14, 2021 | 559.85 | 562.79 | 557.06 | 559.07 | 790,114 | +3.51(+0.63%) |
Sep 13, 2021 | 569.69 | 571.63 | 545.67 | 555.56 | 1,381,294 | -12.75(-2.24%) |
Sep 10, 2021 | 567.93 | 571.96 | 565.57 | 568.31 | 1,064,528 | +3.16(+0.56%) |
Sep 09, 2021 | 570.27 | 571.96 | 563.43 | 565.15 | 1,129,820 | -3.78(-0.66%) |
Sep 08, 2021 | 565.17 | 569.61 | 562.57 | 568.92 | 952,253 | +3.39(+0.60%) |
Sep 07, 2021 | 564.37 | 565.81 | 554.88 | 565.54 | 1,249,868 | +1.05(+0.19%) |
Sep 03, 2021 | 559.36 | 565.16 | 556.95 | 564.48 | 830,855 | +2.62(+0.47%) |
Sep 02, 2021 | 557.83 | 568.02 | 556.38 | 561.86 | 1,144,518 | +3.73(+0.67%) |
Sep 01, 2021 | 549.25 | 559.73 | 548.38 | 558.13 | 1,069,737 | +6.73(+1.22%) |
Aug 31, 2021 | 556.26 | 556.35 | 545.11 | 551.41 | 1,295,433 | -3.56(-0.64%) |
Aug 30, 2021 | 545.50 | 555.18 | 544.53 | 554.96 | 878,938 | +9.96(+1.83%) |
Aug 27, 2021 | 551.14 | 554.06 | 543.98 | 545.01 | 851,579 | -4.23(-0.77%) |
Aug 26, 2021 | 546.49 | 550.52 | 541.66 | 549.24 | 769,818 | +4.66(+0.86%) |
Aug 25, 2021 | 549.05 | 549.65 | 540.69 | 544.58 | 969,370 | -2.39(-0.44%) |
Aug 24, 2021 | 550.79 | 550.79 | 544.79 | 546.98 | 881,750 | -2.11(-0.38%) |
Aug 23, 2021 | 554.14 | 557.12 | 547.98 | 549.08 | 1,283,332 | -2.37(-0.43%) |
Aug 20, 2021 | 548.75 | 554.43 | 546.91 | 551.46 | 967,195 | +3.10(+0.57%) |
Aug 19, 2021 | 540.57 | 550.73 | 538.92 | 548.36 | 840,299 | +7.17(+1.33%) |
Aug 18, 2021 | 550.43 | 552.44 | 540.85 | 541.18 | 919,033 | -11.58(-2.09%) |
Aug 17, 2021 | 550.43 | 554.03 | 548.59 | 552.76 | 835,699 | +1.84(+0.33%) |
Aug 16, 2021 | 542.92 | 551.00 | 539.25 | 550.92 | 1,148,710 | +9.76(+1.80%) |
Aug 13, 2021 | 538.50 | 541.21 | 537.19 | 541.16 | 612,242 | +2.61(+0.49%) |
Aug 12, 2021 | 533.21 | 539.67 | 532.53 | 538.55 | 607,059 | +4.72(+0.88%) |
Aug 11, 2021 | 537.00 | 540.49 | 530.62 | 533.83 | 904,728 | -3.09(-0.58%) |
Aug 10, 2021 | 537.33 | 543.11 | 535.78 | 536.92 | 908,957 | -0.79(-0.15%) |
Aug 09, 2021 | 540.36 | 542.56 | 535.69 | 537.71 | 867,254 | +2.94(+0.55%) |
Aug 06, 2021 | 535.85 | 538.54 | 530.17 | 534.76 | 814,990 | -4.12(-0.77%) |
Aug 05, 2021 | 537.52 | 539.64 | 533.28 | 538.89 | 786,151 | +3.45(+0.64%) |
Aug 04, 2021 | 535.43 | 537.84 | 531.99 | 535.44 | 860,083 | +1.88(+0.35%) |
Aug 03, 2021 | 530.83 | 534.99 | 528.90 | 533.56 | 940,099 | +3.29(+0.62%) |
Aug 02, 2021 | 538.62 | 540.88 | 528.48 | 530.27 | 1,154,753 | -6.29(-1.17%) |
Jul 30, 2021 | 531.48 | 539.83 | 527.99 | 536.56 | 1,421,902 | +6.20(+1.17%) |
Jul 29, 2021 | 528.14 | 531.99 | 526.57 | 530.36 | 1,007,267 | +5.46(+1.04%) |
Jul 28, 2021 | 514.69 | 525.80 | 512.71 | 524.90 | 1,824,997 | -2.00(-0.38%) |
Jul 27, 2021 | 524.99 | 531.09 | 524.19 | 526.89 | 1,098,508 | +1.15(+0.22%) |
Jul 26, 2021 | 525.36 | 529.60 | 522.04 | 525.74 | 880,135 | -3.12(-0.59%) |
Jul 23, 2021 | 523.84 | 529.75 | 522.11 | 528.86 | 1,011,591 | +7.71(+1.48%) |
Jul 22, 2021 | 516.39 | 522.45 | 515.34 | 521.15 | 873,951 | +10.17(+1.99%) |
Jul 21, 2021 | 519.63 | 519.63 | 503.92 | 510.98 | 1,120,196 | -8.27(-1.59%) |
Jul 20, 2021 | 518.53 | 526.17 | 516.73 | 519.24 | 1,152,781 | +0.95(+0.18%) |
Jul 19, 2021 | 513.72 | 519.36 | 512.92 | 518.29 | 1,325,743 | +1.82(+0.35%) |
Jul 16, 2021 | 511.47 | 518.17 | 510.60 | 516.47 | 1,087,858 | +5.28(+1.03%) |
Jul 15, 2021 | 506.67 | 512.53 | 506.15 | 511.19 | 1,081,690 | +3.68(+0.72%) |
Jul 14, 2021 | 513.26 | 513.59 | 506.22 | 507.52 | 869,452 | -3.50(-0.68%) |
Jul 13, 2021 | 510.62 | 514.60 | 509.00 | 511.02 | 1,198,247 | -0.39(-0.08%) |
Jul 12, 2021 | 516.37 | 517.60 | 509.65 | 511.40 | 1,436,811 | -2.55(-0.50%) |
Jul 09, 2021 | 515.77 | 516.63 | 511.31 | 513.96 | 1,191,803 | -1.34(-0.26%) |
Jul 08, 2021 | 508.73 | 517.50 | 508.21 | 515.30 | 1,392,867 | -4.08(-0.79%) |
Jul 07, 2021 | 516.66 | 520.91 | 513.77 | 519.38 | 1,442,679 | +5.62(+1.09%) |
Jul 06, 2021 | 512.38 | 515.15 | 510.00 | 513.76 | 1,296,952 | +3.72(+0.73%) |
Jul 02, 2021 | 505.66 | 511.34 | 504.19 | 510.04 | 929,469 | +3.77(+0.74%) |