Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 538.91 | 543.91 | 528.92 | 529.22 | 1,570,818 | -7.28(-1.36%) |
Sep 29, 2021 | 538.41 | 542.60 | 534.64 | 536.49 | 1,014,195 | +1.88(+0.35%) |
Sep 28, 2021 | 549.75 | 552.04 | 534.09 | 534.61 | 1,679,705 | -21.58(-3.88%) |
Sep 27, 2021 | 561.92 | 562.88 | 550.59 | 556.19 | 1,303,989 | -10.70(-1.89%) |
Sep 24, 2021 | 562.45 | 568.12 | 559.46 | 566.89 | 1,191,422 | +0.54(+0.10%) |
Sep 23, 2021 | 555.38 | 567.27 | 554.30 | 566.35 | 1,259,122 | +14.29(+2.59%) |
Sep 22, 2021 | 549.90 | 554.22 | 543.08 | 552.06 | 928,989 | +7.41(+1.36%) |
Sep 21, 2021 | 549.06 | 549.19 | 542.95 | 544.65 | 772,880 | +0.83(+0.15%) |
Sep 20, 2021 | 542.46 | 549.52 | 537.06 | 543.82 | 1,325,327 | -7.31(-1.33%) |
Sep 17, 2021 | 561.91 | 561.91 | 549.97 | 551.13 | 1,897,048 | -10.82(-1.93%) |
Sep 16, 2021 | 560.02 | 563.75 | 557.10 | 561.95 | 1,019,382 | +0.75(+0.13%) |
Sep 15, 2021 | 559.12 | 561.45 | 553.82 | 561.19 | 1,045,680 | +3.76(+0.67%) |
Sep 14, 2021 | 555.15 | 560.30 | 552.28 | 557.44 | 1,205,781 | +10.65(+1.95%) |
Sep 13, 2021 | 559.31 | 560.57 | 540.74 | 546.78 | 1,216,056 | -9.98(-1.79%) |
Sep 10, 2021 | 560.51 | 562.07 | 556.22 | 556.76 | 1,110,584 | -0.16(-0.03%) |
Sep 09, 2021 | 557.68 | 561.93 | 555.77 | 556.92 | 790,402 | +0.16(+0.03%) |
Sep 08, 2021 | 548.82 | 557.63 | 547.52 | 556.76 | 936,020 | +6.98(+1.27%) |
Sep 07, 2021 | 552.99 | 552.99 | 544.91 | 549.78 | 899,184 | -2.73(-0.49%) |
Sep 03, 2021 | 548.82 | 555.93 | 547.39 | 552.50 | 777,433 | +3.39(+0.62%) |
Sep 02, 2021 | 552.94 | 554.50 | 545.04 | 549.11 | 1,107,122 | -3.28(-0.59%) |
Sep 01, 2021 | 556.48 | 556.95 | 551.93 | 552.38 | 1,284,054 | -2.92(-0.53%) |
Aug 31, 2021 | 556.29 | 556.29 | 552.50 | 555.31 | 1,255,110 | +0.53(+0.10%) |
Aug 30, 2021 | 556.32 | 557.47 | 552.79 | 554.78 | 914,587 | -0.36(-0.07%) |
Aug 27, 2021 | 544.05 | 555.45 | 543.11 | 555.14 | 1,441,758 | +13.05(+2.41%) |
Aug 26, 2021 | 537.23 | 545.99 | 535.75 | 542.10 | 1,587,263 | -2.91(-0.53%) |
Aug 25, 2021 | 566.29 | 571.84 | 540.50 | 545.01 | 2,279,538 | +1.56(+0.29%) |
Aug 24, 2021 | 543.43 | 544.44 | 538.36 | 543.45 | 1,688,915 | +1.50(+0.28%) |
Aug 23, 2021 | 538.38 | 543.23 | 537.74 | 541.95 | 1,395,213 | +7.05(+1.32%) |
Aug 20, 2021 | 537.13 | 539.19 | 532.61 | 534.89 | 1,267,560 | +1.82(+0.34%) |
Aug 19, 2021 | 518.50 | 537.45 | 517.76 | 533.07 | 1,524,176 | +10.26(+1.96%) |
Aug 18, 2021 | 524.87 | 529.29 | 521.96 | 522.81 | 738,032 | -2.83(-0.54%) |
Aug 17, 2021 | 531.77 | 531.77 | 523.95 | 525.63 | 1,100,142 | -6.95(-1.30%) |
Aug 16, 2021 | 530.14 | 532.60 | 525.64 | 532.58 | 800,530 | +2.16(+0.41%) |
Aug 13, 2021 | 526.13 | 530.88 | 524.31 | 530.42 | 551,714 | +3.67(+0.70%) |
Aug 12, 2021 | 522.13 | 527.87 | 520.11 | 526.75 | 531,359 | +4.68(+0.90%) |
Aug 11, 2021 | 519.29 | 522.87 | 516.57 | 522.08 | 779,980 | +2.06(+0.40%) |
Aug 10, 2021 | 527.96 | 529.69 | 518.62 | 520.01 | 872,605 | -5.00(-0.95%) |
Aug 09, 2021 | 523.98 | 526.99 | 521.72 | 525.02 | 747,385 | +0.98(+0.19%) |
Aug 06, 2021 | 524.61 | 527.62 | 519.90 | 524.04 | 1,067,123 | -3.71(-0.70%) |
Aug 05, 2021 | 526.50 | 530.31 | 524.34 | 527.74 | 914,405 | +1.91(+0.36%) |
Aug 04, 2021 | 520.70 | 526.92 | 518.36 | 525.83 | 722,881 | +5.77(+1.11%) |
Aug 03, 2021 | 518.80 | 521.96 | 514.26 | 520.06 | 887,904 | +2.58(+0.50%) |
Aug 02, 2021 | 521.96 | 524.57 | 515.35 | 517.48 | 874,127 | -2.37(-0.46%) |
Jul 30, 2021 | 515.18 | 520.73 | 515.00 | 519.86 | 922,867 | +4.38(+0.85%) |
Jul 29, 2021 | 511.26 | 519.34 | 511.26 | 515.48 | 639,660 | +2.36(+0.46%) |
Jul 28, 2021 | 514.58 | 517.17 | 510.99 | 513.12 | 708,204 | +0.19(+0.04%) |
Jul 27, 2021 | 517.95 | 520.40 | 506.59 | 512.93 | 1,002,397 | -6.28(-1.21%) |
Jul 26, 2021 | 518.07 | 520.11 | 513.15 | 519.21 | 734,531 | +0.86(+0.17%) |
Jul 23, 2021 | 514.90 | 522.17 | 512.06 | 518.35 | 993,436 | +6.98(+1.37%) |
Jul 22, 2021 | 506.26 | 512.13 | 504.29 | 511.36 | 935,540 | +6.73(+1.33%) |
Jul 21, 2021 | 497.04 | 504.77 | 493.48 | 504.63 | 1,152,572 | +5.78(+1.16%) |
Jul 20, 2021 | 490.52 | 502.89 | 489.49 | 498.86 | 1,298,109 | +9.59(+1.96%) |
Jul 19, 2021 | 488.63 | 492.89 | 486.54 | 489.26 | 1,345,946 | -2.68(-0.54%) |
Jul 16, 2021 | 495.01 | 495.36 | 491.29 | 491.94 | 742,036 | -1.63(-0.33%) |
Jul 15, 2021 | 496.32 | 496.71 | 490.83 | 493.57 | 1,122,813 | -2.34(-0.47%) |
Jul 14, 2021 | 499.74 | 501.93 | 494.96 | 495.91 | 1,481,911 | -1.11(-0.22%) |
Jul 13, 2021 | 495.27 | 500.22 | 494.02 | 497.02 | 1,022,432 | +1.56(+0.31%) |
Jul 12, 2021 | 497.08 | 498.01 | 493.40 | 495.46 | 940,233 | +1.15(+0.23%) |
Jul 09, 2021 | 493.34 | 495.94 | 486.28 | 494.31 | 1,294,083 | -1.54(-0.31%) |
Jul 08, 2021 | 491.11 | 496.64 | 487.03 | 495.86 | 1,009,747 | +0.00(+0.00%) |
Jul 07, 2021 | 495.31 | 498.34 | 492.94 | 495.86 | 948,146 | +5.02(+1.02%) |
Jul 06, 2021 | 491.71 | 492.52 | 488.15 | 490.84 | 1,205,645 | +3.26(+0.67%) |
Jul 02, 2021 | 484.85 | 490.70 | 484.58 | 487.58 | 1,094,821 | +6.46(+1.34%) |