Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 580.64 | 586.20 | 573.24 | 575.64 | 2,743,805 | -2.06(-0.36%) |
Sep 29, 2021 | 585.45 | 586.55 | 576.07 | 577.70 | 2,723,583 | -1.07(-0.18%) |
Sep 28, 2021 | 596.31 | 596.31 | 578.33 | 578.77 | 5,108,043 | -24.87(-4.12%) |
Sep 27, 2021 | 615.80 | 616.66 | 602.73 | 603.64 | 4,151,972 | -19.07(-3.06%) |
Sep 24, 2021 | 628.00 | 629.03 | 618.22 | 622.71 | 2,809,022 | -8.13(-1.29%) |
Sep 23, 2021 | 632.29 | 633.82 | 627.02 | 630.84 | 2,988,290 | +4.76(+0.76%) |
Sep 22, 2021 | 624.79 | 628.94 | 615.06 | 626.08 | 5,686,439 | -19.81(-3.07%) |
Sep 21, 2021 | 646.88 | 650.95 | 640.30 | 645.89 | 2,443,074 | +4.60(+0.72%) |
Sep 20, 2021 | 646.03 | 653.93 | 633.05 | 641.29 | 2,636,378 | -13.19(-2.02%) |
Sep 17, 2021 | 663.21 | 665.00 | 652.04 | 654.48 | 3,553,219 | -10.63(-1.60%) |
Sep 16, 2021 | 657.53 | 666.47 | 654.71 | 665.11 | 2,044,991 | +4.03(+0.61%) |
Sep 15, 2021 | 652.32 | 663.31 | 650.98 | 661.08 | 2,008,511 | +16.07(+2.49%) |
Sep 14, 2021 | 646.00 | 649.58 | 642.46 | 645.01 | 2,150,145 | -0.14(-0.02%) |
Sep 13, 2021 | 663.04 | 663.60 | 640.24 | 645.15 | 2,242,424 | -13.79(-2.09%) |
Sep 10, 2021 | 666.18 | 668.87 | 658.20 | 658.94 | 1,207,336 | -2.75(-0.42%) |
Sep 09, 2021 | 664.84 | 667.46 | 659.93 | 661.69 | 1,110,165 | -1.53(-0.23%) |
Sep 08, 2021 | 660.15 | 664.08 | 657.10 | 663.22 | 1,367,968 | +1.83(+0.28%) |
Sep 07, 2021 | 667.35 | 668.87 | 656.55 | 661.39 | 1,382,309 | -5.20(-0.78%) |
Sep 03, 2021 | 664.43 | 673.88 | 664.29 | 666.59 | 1,641,621 | +1.95(+0.29%) |
Sep 02, 2021 | 669.82 | 669.85 | 661.67 | 664.64 | 1,402,797 | -1.25(-0.19%) |
Sep 01, 2021 | 664.51 | 668.96 | 662.00 | 665.89 | 1,261,168 | +2.19(+0.33%) |
Aug 31, 2021 | 667.90 | 667.90 | 660.46 | 663.70 | 1,877,632 | -2.29(-0.34%) |
Aug 30, 2021 | 659.78 | 667.67 | 659.78 | 665.99 | 1,347,437 | +7.47(+1.13%) |
Aug 27, 2021 | 652.52 | 662.61 | 651.86 | 658.52 | 1,142,619 | +6.13(+0.94%) |
Aug 26, 2021 | 653.59 | 657.91 | 649.35 | 652.39 | 1,619,325 | -4.18(-0.64%) |
Aug 25, 2021 | 658.61 | 661.06 | 651.64 | 656.57 | 1,047,943 | -0.67(-0.10%) |
Aug 24, 2021 | 659.14 | 660.00 | 653.40 | 657.24 | 866,475 | +0.38(+0.06%) |
Aug 23, 2021 | 645.87 | 658.50 | 645.52 | 656.86 | 1,681,210 | +9.52(+1.47%) |
Aug 20, 2021 | 639.84 | 652.00 | 634.53 | 647.34 | 1,434,000 | +9.68(+1.52%) |
Aug 19, 2021 | 624.88 | 642.55 | 623.63 | 637.66 | 1,693,822 | +10.89(+1.74%) |
Aug 18, 2021 | 632.80 | 637.14 | 626.05 | 626.77 | 1,386,436 | -8.24(-1.30%) |
Aug 17, 2021 | 636.55 | 637.00 | 630.22 | 635.01 | 1,346,422 | -1.93(-0.30%) |
Aug 16, 2021 | 637.03 | 638.02 | 628.19 | 636.94 | 1,105,463 | -0.37(-0.06%) |
Aug 13, 2021 | 634.49 | 638.43 | 632.35 | 637.31 | 932,829 | +2.96(+0.47%) |
Aug 12, 2021 | 626.00 | 636.64 | 624.04 | 634.35 | 1,163,691 | +8.32(+1.33%) |
Aug 11, 2021 | 623.76 | 627.42 | 621.65 | 626.03 | 1,328,478 | +4.29(+0.69%) |
Aug 10, 2021 | 630.48 | 633.30 | 620.60 | 621.74 | 1,539,667 | -7.48(-1.19%) |
Aug 09, 2021 | 634.98 | 634.98 | 626.92 | 629.22 | 1,119,109 | -2.16(-0.34%) |
Aug 06, 2021 | 629.27 | 631.84 | 625.17 | 631.38 | 1,127,980 | -0.81(-0.13%) |
Aug 05, 2021 | 626.99 | 632.47 | 623.00 | 632.19 | 1,158,204 | +6.65(+1.06%) |
Aug 04, 2021 | 622.47 | 627.08 | 617.62 | 625.54 | 1,306,859 | +4.26(+0.69%) |
Aug 03, 2021 | 620.23 | 624.70 | 614.00 | 621.28 | 1,067,375 | +2.53(+0.41%) |
Aug 02, 2021 | 625.87 | 627.60 | 612.93 | 618.75 | 1,467,028 | -2.88(-0.46%) |
Jul 30, 2021 | 619.03 | 622.80 | 617.29 | 621.63 | 1,403,651 | -0.07(-0.01%) |
Jul 29, 2021 | 617.04 | 625.67 | 617.04 | 621.70 | 1,068,453 | +0.78(+0.13%) |
Jul 28, 2021 | 620.99 | 626.00 | 617.57 | 620.92 | 1,468,019 | +2.64(+0.43%) |
Jul 27, 2021 | 621.00 | 623.92 | 610.64 | 618.28 | 1,539,898 | -2.52(-0.41%) |
Jul 26, 2021 | 624.18 | 625.87 | 619.73 | 620.80 | 1,389,881 | -5.07(-0.81%) |
Jul 23, 2021 | 625.76 | 631.64 | 622.00 | 625.87 | 2,030,395 | +2.19(+0.35%) |
Jul 22, 2021 | 614.58 | 623.95 | 614.58 | 623.68 | 1,477,284 | +11.42(+1.87%) |
Jul 21, 2021 | 605.72 | 612.58 | 603.32 | 612.26 | 1,401,614 | +3.54(+0.58%) |
Jul 20, 2021 | 605.39 | 612.75 | 598.48 | 608.72 | 1,675,787 | +6.67(+1.11%) |
Jul 19, 2021 | 602.55 | 610.69 | 598.14 | 602.05 | 2,045,892 | -4.05(-0.67%) |
Jul 16, 2021 | 608.71 | 611.62 | 603.66 | 606.10 | 1,249,738 | -0.07(-0.01%) |
Jul 15, 2021 | 608.40 | 609.95 | 602.65 | 606.17 | 1,618,209 | -2.66(-0.44%) |
Jul 14, 2021 | 608.14 | 611.30 | 604.01 | 608.83 | 1,376,941 | +3.82(+0.63%) |
Jul 13, 2021 | 600.56 | 609.33 | 598.42 | 605.01 | 1,435,600 | +5.10(+0.85%) |
Jul 12, 2021 | 606.00 | 607.42 | 596.50 | 599.91 | 1,696,224 | -4.59(-0.76%) |
Jul 09, 2021 | 601.43 | 605.00 | 597.44 | 604.50 | 2,145,199 | -1.45(-0.24%) |
Jul 08, 2021 | 595.64 | 607.30 | 593.33 | 605.95 | 1,846,436 | +0.18(+0.03%) |
Jul 07, 2021 | 600.00 | 607.66 | 597.40 | 605.77 | 2,021,224 | +8.87(+1.49%) |
Jul 06, 2021 | 595.87 | 600.66 | 592.48 | 596.90 | 1,657,404 | +3.83(+0.65%) |
Jul 02, 2021 | 588.67 | 594.08 | 587.96 | 593.07 | 1,744,955 | +8.34(+1.43%) |