Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 539.10 | 544.11 | 529.11 | 529.41 | 1,570,253 | -7.28(-1.36%) |
Sep 29, 2021 | 538.60 | 542.79 | 534.83 | 536.69 | 1,013,830 | +1.88(+0.35%) |
Sep 28, 2021 | 549.94 | 552.24 | 534.28 | 534.80 | 1,679,100 | -21.59(-3.88%) |
Sep 27, 2021 | 562.12 | 563.08 | 550.79 | 556.39 | 1,303,520 | -10.71(-1.89%) |
Sep 24, 2021 | 562.65 | 568.32 | 559.66 | 567.10 | 1,190,993 | +0.54(+0.10%) |
Sep 23, 2021 | 555.58 | 567.48 | 554.50 | 566.56 | 1,258,669 | +14.30(+2.59%) |
Sep 22, 2021 | 550.10 | 554.42 | 543.27 | 552.26 | 928,655 | +7.41(+1.36%) |
Sep 21, 2021 | 549.26 | 549.38 | 543.14 | 544.85 | 772,602 | +0.83(+0.15%) |
Sep 20, 2021 | 542.65 | 549.72 | 537.26 | 544.02 | 1,324,850 | -7.31(-1.33%) |
Sep 17, 2021 | 562.11 | 562.11 | 550.17 | 551.33 | 1,896,365 | -10.82(-1.93%) |
Sep 16, 2021 | 560.22 | 563.96 | 557.30 | 562.15 | 1,019,015 | +0.75(+0.13%) |
Sep 15, 2021 | 559.33 | 561.65 | 554.02 | 561.40 | 1,045,304 | +3.76(+0.67%) |
Sep 14, 2021 | 555.35 | 560.50 | 552.48 | 557.64 | 1,205,347 | +10.66(+1.95%) |
Sep 13, 2021 | 559.51 | 560.77 | 540.93 | 546.98 | 1,215,618 | -9.98(-1.79%) |
Sep 10, 2021 | 560.71 | 562.27 | 556.42 | 556.96 | 1,110,185 | -0.16(-0.03%) |
Sep 09, 2021 | 557.88 | 562.13 | 555.97 | 557.12 | 790,118 | +0.16(+0.03%) |
Sep 08, 2021 | 549.02 | 557.83 | 547.72 | 556.96 | 935,683 | +6.99(+1.27%) |
Sep 07, 2021 | 553.19 | 553.19 | 545.11 | 549.97 | 898,860 | -2.73(-0.49%) |
Sep 03, 2021 | 549.02 | 556.13 | 547.59 | 552.70 | 777,153 | +3.40(+0.62%) |
Sep 02, 2021 | 553.14 | 554.70 | 545.24 | 549.31 | 1,106,724 | -3.28(-0.59%) |
Sep 01, 2021 | 556.68 | 557.15 | 552.13 | 552.58 | 1,283,592 | -2.92(-0.53%) |
Aug 31, 2021 | 556.49 | 556.49 | 552.70 | 555.51 | 1,254,659 | +0.53(+0.10%) |
Aug 30, 2021 | 556.52 | 557.67 | 552.99 | 554.98 | 914,258 | -0.36(-0.07%) |
Aug 27, 2021 | 544.24 | 555.64 | 543.30 | 555.34 | 1,441,239 | +13.05(+2.41%) |
Aug 26, 2021 | 537.42 | 546.19 | 535.94 | 542.29 | 1,586,692 | -2.92(-0.53%) |
Aug 25, 2021 | 566.50 | 572.04 | 540.69 | 545.21 | 2,278,718 | +1.56(+0.29%) |
Aug 24, 2021 | 543.62 | 544.64 | 538.55 | 543.64 | 1,688,307 | +1.50(+0.28%) |
Aug 23, 2021 | 538.57 | 543.43 | 537.93 | 542.14 | 1,394,711 | +7.06(+1.32%) |
Aug 20, 2021 | 537.33 | 539.39 | 532.80 | 535.09 | 1,267,104 | +1.82(+0.34%) |
Aug 19, 2021 | 518.69 | 537.64 | 517.95 | 533.26 | 1,523,628 | +10.26(+1.96%) |
Aug 18, 2021 | 525.06 | 529.49 | 522.14 | 523.00 | 737,766 | -2.83(-0.54%) |
Aug 17, 2021 | 531.96 | 531.96 | 524.14 | 525.83 | 1,099,746 | -6.95(-1.30%) |
Aug 16, 2021 | 530.33 | 532.79 | 525.83 | 532.77 | 800,242 | +2.16(+0.41%) |
Aug 13, 2021 | 526.32 | 531.07 | 524.50 | 530.61 | 551,515 | +3.67(+0.70%) |
Aug 12, 2021 | 522.32 | 528.06 | 520.30 | 526.94 | 531,168 | +4.68(+0.90%) |
Aug 11, 2021 | 519.48 | 523.06 | 516.76 | 522.26 | 779,700 | +2.06(+0.40%) |
Aug 10, 2021 | 528.15 | 529.88 | 518.81 | 520.20 | 872,291 | -5.00(-0.95%) |
Aug 09, 2021 | 524.17 | 527.18 | 521.91 | 525.21 | 747,116 | +0.98(+0.19%) |
Aug 06, 2021 | 524.79 | 527.81 | 520.08 | 524.23 | 1,066,739 | -3.71(-0.70%) |
Aug 05, 2021 | 526.69 | 530.50 | 524.53 | 527.93 | 914,076 | +1.91(+0.36%) |
Aug 04, 2021 | 520.89 | 527.11 | 518.54 | 526.02 | 722,621 | +5.77(+1.11%) |
Aug 03, 2021 | 518.99 | 522.14 | 514.44 | 520.25 | 887,584 | +2.58(+0.50%) |
Aug 02, 2021 | 522.14 | 524.75 | 515.53 | 517.67 | 873,812 | -2.38(-0.46%) |
Jul 30, 2021 | 515.36 | 520.92 | 515.19 | 520.04 | 922,535 | +4.38(+0.85%) |
Jul 29, 2021 | 511.45 | 519.52 | 511.45 | 515.67 | 639,430 | +2.37(+0.46%) |
Jul 28, 2021 | 514.77 | 517.36 | 511.17 | 513.30 | 707,949 | +0.19(+0.04%) |
Jul 27, 2021 | 518.13 | 520.59 | 506.77 | 513.12 | 1,002,036 | -6.28(-1.21%) |
Jul 26, 2021 | 518.26 | 520.30 | 513.33 | 519.40 | 734,267 | +0.86(+0.17%) |
Jul 23, 2021 | 515.09 | 522.36 | 512.24 | 518.53 | 993,079 | +6.99(+1.37%) |
Jul 22, 2021 | 506.44 | 512.31 | 504.47 | 511.55 | 935,204 | +6.73(+1.33%) |
Jul 21, 2021 | 497.22 | 504.95 | 493.66 | 504.81 | 1,152,157 | +5.78(+1.16%) |
Jul 20, 2021 | 490.69 | 503.07 | 489.67 | 499.04 | 1,297,642 | +9.60(+1.96%) |
Jul 19, 2021 | 488.81 | 493.07 | 486.71 | 489.44 | 1,345,462 | -2.68(-0.54%) |
Jul 16, 2021 | 495.19 | 495.54 | 491.47 | 492.12 | 741,769 | -1.63(-0.33%) |
Jul 15, 2021 | 496.49 | 496.89 | 491.01 | 493.75 | 1,122,409 | -2.34(-0.47%) |
Jul 14, 2021 | 499.92 | 502.11 | 495.14 | 496.09 | 1,481,377 | -1.11(-0.22%) |
Jul 13, 2021 | 495.44 | 500.40 | 494.20 | 497.20 | 1,022,065 | +1.56(+0.31%) |
Jul 12, 2021 | 497.26 | 498.19 | 493.58 | 495.64 | 939,895 | +1.15(+0.23%) |
Jul 09, 2021 | 493.52 | 496.12 | 486.46 | 494.49 | 1,293,617 | -1.54(-0.31%) |
Jul 08, 2021 | 491.29 | 496.82 | 487.20 | 496.03 | 1,009,384 | +0.00(+0.00%) |
Jul 07, 2021 | 495.48 | 498.52 | 493.12 | 496.03 | 947,805 | +5.02(+1.02%) |
Jul 06, 2021 | 491.89 | 492.70 | 488.32 | 491.01 | 1,205,211 | +3.26(+0.67%) |
Jul 02, 2021 | 485.03 | 490.88 | 484.76 | 487.75 | 1,094,427 | +6.46(+1.34%) |