Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 607.76 | 613.58 | 604.62 | 605.18 | 549,029 | -1.52(-0.25%) |
Sep 29, 2021 | 607.14 | 612.74 | 604.98 | 606.70 | 615,086 | +1.70(+0.28%) |
Sep 28, 2021 | 607.22 | 617.71 | 603.79 | 605.00 | 1,240,437 | -14.07(-2.27%) |
Sep 27, 2021 | 636.71 | 636.71 | 616.26 | 619.07 | 783,684 | -19.83(-3.10%) |
Sep 24, 2021 | 644.31 | 644.31 | 632.45 | 638.90 | 654,471 | -7.61(-1.18%) |
Sep 23, 2021 | 647.00 | 655.00 | 644.30 | 646.51 | 537,492 | -0.55(-0.08%) |
Sep 22, 2021 | 646.95 | 651.01 | 640.02 | 647.06 | 561,784 | +0.11(+0.02%) |
Sep 21, 2021 | 645.11 | 656.86 | 642.81 | 646.95 | 440,658 | +5.70(+0.89%) |
Sep 20, 2021 | 643.84 | 649.94 | 636.17 | 641.25 | 666,490 | -10.63(-1.63%) |
Sep 17, 2021 | 649.17 | 653.00 | 643.29 | 651.88 | 762,045 | -1.30(-0.20%) |
Sep 16, 2021 | 649.71 | 656.67 | 643.38 | 653.18 | 540,043 | +1.18(+0.18%) |
Sep 15, 2021 | 658.65 | 664.99 | 649.01 | 652.00 | 883,219 | +6.85(+1.06%) |
Sep 14, 2021 | 639.91 | 650.42 | 639.91 | 645.15 | 601,208 | +5.63(+0.88%) |
Sep 13, 2021 | 651.10 | 651.10 | 636.00 | 639.52 | 798,100 | -10.97(-1.69%) |
Sep 10, 2021 | 650.00 | 659.76 | 646.11 | 650.49 | 747,892 | +4.38(+0.68%) |
Sep 09, 2021 | 670.28 | 672.88 | 644.65 | 646.11 | 1,047,573 | -23.08(-3.45%) |
Sep 08, 2021 | 667.80 | 676.94 | 666.57 | 669.19 | 463,172 | +0.46(+0.07%) |
Sep 07, 2021 | 679.42 | 679.42 | 658.02 | 668.73 | 718,073 | -10.84(-1.60%) |
Sep 03, 2021 | 675.62 | 686.62 | 672.00 | 679.57 | 564,834 | +3.82(+0.57%) |
Sep 02, 2021 | 683.50 | 684.90 | 674.62 | 675.75 | 689,406 | -5.21(-0.77%) |
Sep 01, 2021 | 674.72 | 686.28 | 671.63 | 680.96 | 821,026 | +7.56(+1.12%) |
Aug 31, 2021 | 677.51 | 681.73 | 668.33 | 673.40 | 829,612 | -3.68(-0.54%) |
Aug 30, 2021 | 664.00 | 678.69 | 660.44 | 677.08 | 866,544 | +13.79(+2.08%) |
Aug 27, 2021 | 668.95 | 673.10 | 660.75 | 663.29 | 424,625 | -2.48(-0.37%) |
Aug 26, 2021 | 670.06 | 674.45 | 663.29 | 665.77 | 473,438 | -3.41(-0.51%) |
Aug 25, 2021 | 672.85 | 674.00 | 660.79 | 669.18 | 643,498 | -0.77(-0.11%) |
Aug 24, 2021 | 665.92 | 670.00 | 656.73 | 669.95 | 731,629 | +2.66(+0.40%) |
Aug 23, 2021 | 665.21 | 671.49 | 642.68 | 667.29 | 992,704 | +4.02(+0.61%) |
Aug 20, 2021 | 659.00 | 674.07 | 655.63 | 663.27 | 1,303,867 | +7.64(+1.17%) |
Aug 19, 2021 | 628.93 | 662.87 | 628.93 | 655.63 | 1,284,666 | +20.06(+3.16%) |
Aug 18, 2021 | 650.00 | 658.97 | 633.00 | 635.57 | 1,642,412 | -11.87(-1.83%) |
Aug 17, 2021 | 626.14 | 650.00 | 626.14 | 647.44 | 1,183,525 | +18.41(+2.93%) |
Aug 16, 2021 | 625.66 | 630.00 | 615.06 | 629.03 | 869,947 | +4.24(+0.68%) |
Aug 13, 2021 | 614.00 | 625.00 | 612.62 | 624.79 | 821,304 | +16.79(+2.76%) |
Aug 12, 2021 | 607.00 | 611.52 | 598.03 | 608.00 | 577,666 | -0.45(-0.07%) |
Aug 11, 2021 | 616.07 | 621.37 | 603.41 | 608.45 | 630,103 | -6.53(-1.06%) |
Aug 10, 2021 | 615.73 | 619.78 | 604.55 | 614.98 | 651,205 | +1.04(+0.17%) |
Aug 09, 2021 | 610.85 | 624.77 | 610.59 | 613.94 | 962,523 | +3.08(+0.50%) |
Aug 06, 2021 | 603.09 | 615.00 | 600.02 | 610.86 | 1,135,114 | +8.29(+1.38%) |
Aug 05, 2021 | 588.62 | 603.14 | 570.85 | 602.57 | 1,628,456 | +21.62(+3.72%) |
Aug 04, 2021 | 584.92 | 598.66 | 579.32 | 580.95 | 1,042,307 | -5.56(-0.95%) |
Aug 03, 2021 | 576.85 | 587.56 | 570.70 | 586.51 | 512,949 | +9.38(+1.63%) |
Aug 02, 2021 | 577.12 | 580.87 | 570.38 | 577.13 | 362,192 | +2.52(+0.44%) |
Jul 30, 2021 | 581.42 | 583.28 | 572.91 | 574.61 | 775,642 | -7.58(-1.30%) |
Jul 29, 2021 | 588.62 | 591.66 | 582.10 | 582.19 | 361,375 | -4.22(-0.72%) |
Jul 28, 2021 | 582.04 | 587.92 | 579.00 | 586.41 | 404,037 | +5.40(+0.93%) |
Jul 27, 2021 | 568.51 | 581.30 | 565.00 | 581.01 | 474,786 | +3.23(+0.56%) |
Jul 26, 2021 | 586.00 | 586.00 | 577.37 | 577.78 | 488,654 | -8.57(-1.46%) |
Jul 23, 2021 | 588.83 | 595.48 | 583.76 | 586.35 | 628,252 | -0.53(-0.09%) |
Jul 22, 2021 | 581.63 | 590.68 | 580.02 | 586.88 | 409,608 | +3.16(+0.54%) |
Jul 21, 2021 | 586.76 | 586.76 | 573.76 | 583.72 | 485,306 | -3.52(-0.60%) |
Jul 20, 2021 | 588.30 | 593.69 | 580.66 | 587.24 | 644,821 | +2.01(+0.34%) |
Jul 19, 2021 | 581.26 | 588.00 | 578.00 | 585.23 | 552,102 | +1.99(+0.34%) |
Jul 16, 2021 | 587.82 | 590.00 | 580.45 | 583.24 | 515,553 | -6.08(-1.03%) |
Jul 15, 2021 | 579.90 | 593.29 | 575.04 | 589.32 | 776,244 | +8.26(+1.42%) |
Jul 14, 2021 | 578.55 | 582.86 | 575.50 | 581.06 | 380,318 | +4.05(+0.70%) |
Jul 13, 2021 | 574.58 | 582.19 | 570.62 | 577.01 | 448,822 | +2.98(+0.52%) |
Jul 12, 2021 | 579.92 | 586.34 | 571.04 | 574.03 | 655,335 | -6.37(-1.10%) |
Jul 09, 2021 | 573.00 | 580.85 | 571.01 | 580.40 | 550,149 | +5.48(+0.95%) |
Jul 08, 2021 | 578.44 | 580.00 | 568.15 | 574.92 | 766,637 | -10.98(-1.87%) |
Jul 07, 2021 | 584.27 | 590.95 | 580.75 | 585.90 | 708,764 | +3.65(+0.63%) |
Jul 06, 2021 | 579.41 | 584.28 | 572.93 | 582.25 | 643,878 | -1.39(-0.24%) |
Jul 02, 2021 | 576.00 | 592.84 | 571.55 | 583.64 | 1,073,778 | +9.02(+1.57%) |