Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 541.51 | 550.06 | 539.43 | 546.58 | 1,379,879 | -2.31(-0.42%) |
Oct 28, 2021 | 546.75 | 562.46 | 546.43 | 548.89 | 2,301,129 | +11.96(+2.23%) |
Oct 27, 2021 | 531.50 | 543.64 | 529.73 | 536.93 | 1,218,722 | +4.54(+0.85%) |
Oct 26, 2021 | 540.09 | 532.39 | 1,209,883 | -2.94(-0.55%) | ||
Oct 25, 2021 | 541.23 | 532.84 | 535.33 | 1,321,986 | -4.63(-0.86%) | |
Oct 22, 2021 | 543.12 | 558.45 | 537.59 | 539.96 | 1,935,383 | +1.28(+0.24%) |
Oct 21, 2021 | 528.46 | 539.11 | 518.88 | 538.68 | 3,159,629 | -9.78(-1.78%) |
Oct 20, 2021 | 553.40 | 555.50 | 547.06 | 548.45 | 1,743,058 | -5.17(-0.93%) |
Oct 19, 2021 | 551.98 | 560.58 | 548.77 | 553.62 | 1,545,717 | +2.07(+0.37%) |
Oct 18, 2021 | 543.12 | 552.27 | 541.89 | 551.56 | 1,286,147 | +4.10(+0.75%) |
Oct 15, 2021 | 549.42 | 551.37 | 544.47 | 547.45 | 1,365,945 | -3.36(-0.61%) |
Oct 14, 2021 | 541.76 | 550.96 | 537.56 | 550.81 | 1,598,587 | +22.81(+4.32%) |
Oct 13, 2021 | 536.29 | 541.34 | 526.71 | 528.00 | 1,293,050 | -2.30(-0.43%) |
Oct 12, 2021 | 541.03 | 541.35 | 525.93 | 530.30 | 1,315,616 | -5.49(-1.02%) |
Oct 11, 2021 | 531.61 | 544.54 | 531.49 | 535.79 | 918,986 | +2.21(+0.41%) |
Oct 08, 2021 | 541.78 | 543.07 | 532.53 | 533.58 | 894,207 | -5.49(-1.02%) |
Oct 07, 2021 | 547.03 | 547.14 | 537.55 | 539.07 | 1,086,297 | +3.86(+0.72%) |
Oct 06, 2021 | 533.42 | 541.08 | 528.41 | 535.21 | 1,638,270 | -3.93(-0.73%) |
Oct 05, 2021 | 539.90 | 546.30 | 534.02 | 539.14 | 1,242,675 | +5.52(+1.03%) |
Oct 04, 2021 | 548.91 | 549.42 | 531.80 | 533.62 | 1,691,522 | -18.93(-3.43%) |
Oct 01, 2021 | 553.90 | 556.36 | 543.70 | 552.55 | 1,150,705 | +0.56(+0.10%) |
Sep 30, 2021 | 556.01 | 560.12 | 550.81 | 551.99 | 1,128,495 | +1.59(+0.29%) |
Sep 29, 2021 | 568.44 | 571.24 | 549.76 | 550.40 | 1,708,749 | -17.90(-3.15%) |
Sep 28, 2021 | 578.09 | 588.08 | 567.35 | 568.31 | 2,153,083 | -29.77(-4.98%) |
Sep 27, 2021 | 584.80 | 603.24 | 584.12 | 598.08 | 1,123,123 | +5.52(+0.93%) |
Sep 24, 2021 | 584.98 | 593.84 | 581.75 | 592.56 | 751,735 | -0.08(-0.01%) |
Sep 23, 2021 | 581.06 | 597.84 | 577.32 | 592.64 | 1,137,514 | +11.09(+1.91%) |
Sep 22, 2021 | 574.68 | 584.10 | 569.74 | 581.55 | 1,068,500 | +14.40(+2.54%) |
Sep 21, 2021 | 573.11 | 574.95 | 559.49 | 567.16 | 1,658,048 | -3.57(-0.63%) |
Sep 20, 2021 | 575.55 | 575.70 | 562.18 | 570.73 | 1,367,918 | -18.45(-3.13%) |
Sep 17, 2021 | 594.95 | 596.19 | 584.01 | 589.18 | 2,081,890 | -6.65(-1.12%) |
Sep 16, 2021 | 584.22 | 596.96 | 580.29 | 595.82 | 1,397,942 | +4.21(+0.71%) |
Sep 15, 2021 | 581.38 | 591.97 | 577.67 | 591.61 | 1,180,221 | +7.74(+1.33%) |
Sep 14, 2021 | 581.08 | 591.51 | 579.16 | 583.87 | 1,220,967 | -5.10(-0.87%) |
Sep 13, 2021 | 583.30 | 594.94 | 580.06 | 588.97 | 1,357,250 | +10.31(+1.78%) |
Sep 10, 2021 | 582.55 | 592.21 | 577.11 | 578.66 | 1,610,741 | +4.35(+0.76%) |
Sep 09, 2021 | 562.11 | 577.51 | 560.17 | 574.31 | 1,590,890 | +9.74(+1.73%) |
Sep 08, 2021 | 572.21 | 572.25 | 557.64 | 564.56 | 1,779,175 | -9.34(-1.63%) |
Sep 07, 2021 | 579.66 | 585.94 | 568.88 | 573.90 | 2,410,268 | -16.95(-2.87%) |
Sep 03, 2021 | 582.44 | 593.39 | 576.62 | 590.85 | 1,064,818 | +8.33(+1.43%) |
Sep 02, 2021 | 583.12 | 588.08 | 579.67 | 582.52 | 885,944 | +2.24(+0.39%) |
Sep 01, 2021 | 588.17 | 589.18 | 579.66 | 580.27 | 728,107 | -4.88(-0.83%) |
Aug 31, 2021 | 589.07 | 589.07 | 577.59 | 585.15 | 1,107,490 | -3.07(-0.52%) |
Aug 30, 2021 | 594.80 | 597.71 | 582.86 | 588.22 | 1,011,164 | -1.55(-0.26%) |
Aug 27, 2021 | 570.09 | 593.25 | 570.00 | 589.77 | 1,548,595 | +23.45(+4.14%) |
Aug 26, 2021 | 568.88 | 574.96 | 564.40 | 566.31 | 891,053 | -3.31(-0.58%) |
Aug 25, 2021 | 568.09 | 575.46 | 567.40 | 569.62 | 931,394 | +3.09(+0.54%) |
Aug 24, 2021 | 567.83 | 574.68 | 562.81 | 566.54 | 983,246 | +1.24(+0.22%) |
Aug 23, 2021 | 554.02 | 567.33 | 553.78 | 565.30 | 1,415,320 | +17.73(+3.24%) |
Aug 20, 2021 | 564.50 | 566.46 | 541.62 | 547.56 | 1,753,369 | -10.81(-1.94%) |
Aug 19, 2021 | 546.97 | 560.40 | 543.42 | 558.37 | 1,142,715 | +7.38(+1.34%) |
Aug 18, 2021 | 559.20 | 566.53 | 550.63 | 550.99 | 912,484 | -9.17(-1.64%) |
Aug 17, 2021 | 563.00 | 568.37 | 552.34 | 560.16 | 1,312,947 | -9.56(-1.68%) |
Aug 16, 2021 | 561.01 | 571.32 | 558.71 | 569.72 | 1,311,926 | +8.19(+1.46%) |
Aug 13, 2021 | 564.28 | 569.21 | 558.40 | 561.53 | 1,825,622 | -3.00(-0.53%) |
Aug 12, 2021 | 578.89 | 578.99 | 559.35 | 564.53 | 2,599,569 | -24.20(-4.11%) |
Aug 11, 2021 | 599.83 | 601.68 | 576.77 | 588.73 | 1,814,422 | -8.37(-1.40%) |
Aug 10, 2021 | 619.96 | 620.36 | 595.11 | 597.10 | 1,679,455 | -22.57(-3.64%) |
Aug 09, 2021 | 628.86 | 629.18 | 618.22 | 619.67 | 808,965 | -7.22(-1.15%) |
Aug 06, 2021 | 621.70 | 627.26 | 621.12 | 626.89 | 626,947 | +2.23(+0.36%) |
Aug 05, 2021 | 630.59 | 632.35 | 621.81 | 624.66 | 616,130 | -3.99(-0.63%) |
Aug 04, 2021 | 627.72 | 633.36 | 620.64 | 628.65 | 1,149,456 | +4.12(+0.66%) |
Aug 03, 2021 | 624.49 | 628.22 | 615.77 | 624.53 | 706,905 | +3.60(+0.58%) |