Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 618.00 | 630.36 | 613.31 | 629.33 | 1,550,880 | +12.92(+2.10%) |
Oct 28, 2021 | 611.37 | 623.66 | 607.88 | 616.41 | 1,287,663 | +7.73(+1.27%) |
Oct 27, 2021 | 613.16 | 622.29 | 605.53 | 608.68 | 1,852,056 | +3.93(+0.65%) |
Oct 26, 2021 | 606.06 | 604.75 | 1,058,201 | +0.59(+0.10%) | ||
Oct 25, 2021 | 608.39 | 608.39 | 598.94 | 604.16 | 957,522 | -4.18(-0.69%) |
Oct 22, 2021 | 605.34 | 608.45 | 601.48 | 608.35 | 743,069 | +3.53(+0.58%) |
Oct 21, 2021 | 607.32 | 608.39 | 594.04 | 604.82 | 964,926 | +2.79(+0.46%) |
Oct 20, 2021 | 606.18 | 606.27 | 596.47 | 602.03 | 1,067,277 | +13.42(+2.28%) |
Oct 19, 2021 | 587.51 | 593.49 | 586.14 | 588.61 | 770,241 | +4.05(+0.69%) |
Oct 18, 2021 | 580.12 | 587.40 | 577.57 | 584.56 | 1,542,204 | +5.61(+0.97%) |
Oct 15, 2021 | 576.74 | 580.36 | 574.55 | 578.95 | 879,893 | +5.01(+0.87%) |
Oct 14, 2021 | 574.23 | 581.11 | 571.87 | 573.94 | 850,785 | +3.77(+0.66%) |
Oct 13, 2021 | 575.63 | 580.04 | 567.60 | 570.17 | 1,230,347 | -2.34(-0.41%) |
Oct 12, 2021 | 578.57 | 579.55 | 566.60 | 572.51 | 1,018,023 | -2.73(-0.48%) |
Oct 11, 2021 | 577.77 | 583.28 | 575.05 | 575.25 | 679,986 | -5.23(-0.90%) |
Oct 08, 2021 | 581.83 | 586.08 | 576.97 | 580.47 | 856,461 | +0.41(+0.07%) |
Oct 07, 2021 | 576.52 | 585.64 | 572.20 | 580.07 | 1,033,913 | +7.86(+1.37%) |
Oct 06, 2021 | 564.15 | 572.60 | 562.57 | 572.20 | 1,140,234 | +3.70(+0.65%) |
Oct 05, 2021 | 567.66 | 578.50 | 565.81 | 568.50 | 1,392,722 | +2.86(+0.51%) |
Oct 04, 2021 | 568.18 | 571.13 | 559.29 | 565.64 | 1,331,521 | -3.70(-0.65%) |
Oct 01, 2021 | 567.20 | 572.80 | 548.75 | 569.34 | 1,667,475 | +1.38(+0.24%) |
Sep 30, 2021 | 579.42 | 585.24 | 567.62 | 567.96 | 1,519,785 | -8.22(-1.43%) |
Sep 29, 2021 | 577.57 | 582.48 | 574.59 | 576.18 | 1,047,096 | +3.13(+0.55%) |
Sep 28, 2021 | 581.90 | 585.12 | 566.79 | 573.05 | 1,760,569 | -18.11(-3.06%) |
Sep 27, 2021 | 599.95 | 601.94 | 580.38 | 591.16 | 1,718,940 | -15.02(-2.48%) |
Sep 24, 2021 | 607.79 | 613.29 | 602.27 | 606.18 | 1,308,625 | +1.54(+0.25%) |
Sep 23, 2021 | 603.52 | 610.50 | 599.60 | 604.64 | 1,185,984 | +1.59(+0.26%) |
Sep 22, 2021 | 597.97 | 606.59 | 591.84 | 603.05 | 1,706,779 | +9.53(+1.61%) |
Sep 21, 2021 | 589.99 | 599.20 | 585.52 | 593.52 | 1,372,554 | +6.80(+1.16%) |
Sep 20, 2021 | 589.19 | 598.64 | 581.55 | 586.72 | 2,690,211 | -6.56(-1.11%) |
Sep 17, 2021 | 593.54 | 605.70 | 572.60 | 593.28 | 5,316,415 | +36.15(+6.49%) |
Sep 16, 2021 | 558.79 | 559.47 | 552.01 | 557.13 | 1,059,659 | -2.50(-0.45%) |
Sep 15, 2021 | 556.15 | 562.75 | 553.75 | 559.64 | 1,248,800 | +0.56(+0.10%) |
Sep 14, 2021 | 559.87 | 562.80 | 557.07 | 559.08 | 790,098 | +3.51(+0.63%) |
Sep 13, 2021 | 569.70 | 571.64 | 545.68 | 555.57 | 1,381,266 | -12.75(-2.24%) |
Sep 10, 2021 | 567.94 | 571.97 | 565.58 | 568.32 | 1,064,507 | +3.16(+0.56%) |
Sep 09, 2021 | 570.28 | 571.97 | 563.44 | 565.16 | 1,129,797 | -3.78(-0.66%) |
Sep 08, 2021 | 565.18 | 569.62 | 562.58 | 568.94 | 952,234 | +3.39(+0.60%) |
Sep 07, 2021 | 564.38 | 565.83 | 554.90 | 565.55 | 1,249,842 | +1.05(+0.19%) |
Sep 03, 2021 | 559.37 | 565.17 | 556.96 | 564.49 | 830,838 | +2.62(+0.47%) |
Sep 02, 2021 | 557.84 | 568.04 | 556.39 | 561.87 | 1,144,495 | +3.73(+0.67%) |
Sep 01, 2021 | 549.26 | 559.75 | 548.39 | 558.14 | 1,069,715 | +6.73(+1.22%) |
Aug 31, 2021 | 556.27 | 556.36 | 545.12 | 551.42 | 1,295,406 | -3.56(-0.64%) |
Aug 30, 2021 | 545.51 | 555.19 | 544.54 | 554.98 | 878,920 | +9.96(+1.83%) |
Aug 27, 2021 | 551.15 | 554.07 | 543.99 | 545.02 | 851,561 | -4.23(-0.77%) |
Aug 26, 2021 | 546.50 | 550.53 | 541.67 | 549.25 | 769,802 | +4.66(+0.86%) |
Aug 25, 2021 | 549.06 | 549.66 | 540.70 | 544.59 | 969,350 | -2.39(-0.44%) |
Aug 24, 2021 | 550.80 | 550.80 | 544.80 | 546.99 | 881,732 | -2.11(-0.38%) |
Aug 23, 2021 | 554.15 | 557.13 | 547.99 | 549.09 | 1,283,306 | -2.38(-0.43%) |
Aug 20, 2021 | 548.76 | 554.44 | 546.92 | 551.47 | 967,175 | +3.10(+0.57%) |
Aug 19, 2021 | 540.58 | 550.74 | 538.93 | 548.37 | 840,282 | +7.18(+1.33%) |
Aug 18, 2021 | 550.44 | 552.45 | 540.86 | 541.19 | 919,015 | -11.58(-2.09%) |
Aug 17, 2021 | 550.44 | 554.04 | 548.60 | 552.77 | 835,682 | +1.84(+0.33%) |
Aug 16, 2021 | 542.93 | 551.01 | 539.27 | 550.93 | 1,148,686 | +9.76(+1.80%) |
Aug 13, 2021 | 538.51 | 541.22 | 537.20 | 541.17 | 612,229 | +2.61(+0.49%) |
Aug 12, 2021 | 533.23 | 539.68 | 532.54 | 538.56 | 607,047 | +4.72(+0.88%) |
Aug 11, 2021 | 537.01 | 540.50 | 530.63 | 533.84 | 904,710 | -3.09(-0.58%) |
Aug 10, 2021 | 537.34 | 543.12 | 535.79 | 536.93 | 908,938 | -0.78(-0.15%) |
Aug 09, 2021 | 540.37 | 542.58 | 535.70 | 537.72 | 867,236 | +2.94(+0.55%) |
Aug 06, 2021 | 535.86 | 538.55 | 530.18 | 534.77 | 814,973 | -4.12(-0.77%) |
Aug 05, 2021 | 537.53 | 539.65 | 533.29 | 538.90 | 786,135 | +3.45(+0.64%) |
Aug 04, 2021 | 535.44 | 537.86 | 532.00 | 535.45 | 860,065 | +1.88(+0.35%) |
Aug 03, 2021 | 530.84 | 535.00 | 528.91 | 533.57 | 940,080 | +3.29(+0.62%) |