Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 724.10 | 737.18 | 691.41 | 715.06 | 698,312 | -2.07(-0.29%) |
Oct 28, 2021 | 728.94 | 748.02 | 708.00 | 717.13 | 671,361 | +2.11(+0.30%) |
Oct 27, 2021 | 720.00 | 728.82 | 709.58 | 715.02 | 364,582 | -19.84(-2.70%) |
Oct 26, 2021 | 740.32 | 734.86 | 323,103 | -11.16(-1.50%) | ||
Oct 25, 2021 | 736.45 | 755.49 | 733.00 | 746.02 | 380,024 | +27.50(+3.83%) |
Oct 22, 2021 | 731.43 | 738.50 | 707.00 | 718.52 | 368,564 | -16.91(-2.30%) |
Oct 21, 2021 | 752.87 | 759.53 | 729.57 | 735.43 | 464,822 | -22.75(-3.00%) |
Oct 20, 2021 | 735.00 | 777.07 | 731.57 | 758.18 | 737,220 | +30.93(+4.25%) |
Oct 19, 2021 | 742.25 | 750.70 | 701.01 | 727.25 | 746,391 | -12.39(-1.68%) |
Oct 18, 2021 | 748.00 | 757.38 | 738.08 | 739.64 | 582,665 | -10.21(-1.36%) |
Oct 15, 2021 | 739.99 | 761.98 | 734.00 | 749.85 | 732,273 | +25.90(+3.58%) |
Oct 14, 2021 | 738.67 | 740.92 | 718.54 | 723.95 | 279,586 | -2.35(-0.32%) |
Oct 13, 2021 | 710.00 | 727.41 | 703.49 | 726.30 | 291,002 | +15.65(+2.20%) |
Oct 12, 2021 | 728.44 | 739.62 | 701.94 | 710.65 | 412,620 | -21.15(-2.89%) |
Oct 11, 2021 | 720.00 | 751.99 | 718.25 | 731.80 | 579,367 | +22.98(+3.24%) |
Oct 08, 2021 | 699.17 | 712.79 | 690.49 | 708.82 | 695,729 | +16.03(+2.31%) |
Oct 07, 2021 | 665.00 | 693.84 | 663.68 | 692.79 | 502,013 | +18.98(+2.82%) |
Oct 06, 2021 | 670.00 | 682.39 | 650.00 | 673.81 | 711,666 | +22.80(+3.50%) |
Oct 05, 2021 | 620.32 | 652.51 | 612.80 | 651.01 | 448,713 | +43.76(+7.21%) |
Oct 04, 2021 | 611.48 | 613.63 | 582.79 | 607.25 | 435,022 | -5.21(-0.85%) |
Oct 01, 2021 | 615.61 | 615.61 | 592.26 | 612.46 | 511,167 | +34.06(+5.89%) |
Sep 30, 2021 | 582.12 | 597.35 | 574.40 | 578.40 | 316,861 | +12.08(+2.13%) |
Sep 29, 2021 | 580.71 | 586.47 | 565.26 | 566.32 | 292,302 | -7.19(-1.25%) |
Sep 28, 2021 | 585.25 | 590.00 | 571.58 | 573.51 | 337,795 | -21.24(-3.57%) |
Sep 27, 2021 | 603.25 | 606.00 | 589.73 | 594.75 | 275,140 | -4.64(-0.77%) |
Sep 24, 2021 | 580.00 | 602.33 | 575.00 | 599.39 | 468,339 | -17.18(-2.79%) |
Sep 23, 2021 | 606.73 | 617.76 | 598.67 | 616.57 | 397,512 | +16.96(+2.83%) |
Sep 22, 2021 | 589.35 | 604.97 | 584.80 | 599.61 | 377,785 | +18.59(+3.20%) |
Sep 21, 2021 | 588.87 | 594.22 | 576.00 | 581.02 | 462,576 | -7.37(-1.25%) |
Sep 20, 2021 | 574.42 | 593.10 | 568.29 | 588.39 | 776,046 | -25.90(-4.22%) |
Sep 17, 2021 | 633.00 | 634.53 | 612.03 | 614.29 | 2,156,633 | -18.71(-2.96%) |
Sep 16, 2021 | 632.12 | 633.23 | 611.48 | 633.00 | 510,393 | +0.00(+0.00%) |
Sep 15, 2021 | 628.00 | 642.37 | 620.51 | 633.00 | 563,899 | +14.52(+2.35%) |
Sep 14, 2021 | 645.00 | 651.01 | 612.92 | 618.48 | 571,536 | -24.22(-3.77%) |
Sep 13, 2021 | 609.00 | 642.73 | 600.31 | 642.70 | 932,427 | +27.13(+4.41%) |
Sep 10, 2021 | 638.15 | 644.36 | 612.03 | 615.57 | 682,994 | -25.05(-3.91%) |
Sep 09, 2021 | 645.10 | 653.82 | 632.38 | 640.62 | 650,510 | +2.00(+0.31%) |
Sep 08, 2021 | 648.10 | 658.94 | 630.63 | 638.62 | 821,448 | -9.39(-1.45%) |
Sep 07, 2021 | 699.00 | 702.00 | 644.78 | 648.01 | 1,810,972 | -64.25(-9.02%) |
Sep 03, 2021 | 716.10 | 728.00 | 703.50 | 712.26 | 738,023 | +16.55(+2.38%) |
Sep 02, 2021 | 722.89 | 732.66 | 695.00 | 695.71 | 735,045 | -6.79(-0.97%) |
Sep 01, 2021 | 700.00 | 717.00 | 691.01 | 702.50 | 824,424 | +8.20(+1.18%) |
Aug 31, 2021 | 702.33 | 705.00 | 687.09 | 694.30 | 530,486 | -8.69(-1.24%) |
Aug 30, 2021 | 702.59 | 708.32 | 693.97 | 702.99 | 528,404 | -4.21(-0.60%) |
Aug 27, 2021 | 699.50 | 721.09 | 695.05 | 707.20 | 810,876 | +13.54(+1.95%) |
Aug 26, 2021 | 712.00 | 714.50 | 691.55 | 693.66 | 569,595 | -32.91(-4.53%) |
Aug 25, 2021 | 714.65 | 735.10 | 705.00 | 726.57 | 664,456 | +11.07(+1.55%) |
Aug 24, 2021 | 717.93 | 717.93 | 691.22 | 715.50 | 810,878 | -3.01(-0.42%) |
Aug 23, 2021 | 741.90 | 747.78 | 710.06 | 718.51 | 813,057 | +1.95(+0.27%) |
Aug 20, 2021 | 686.17 | 727.99 | 683.01 | 716.56 | 982,061 | +40.30(+5.96%) |
Aug 19, 2021 | 646.34 | 678.60 | 641.43 | 676.26 | 672,592 | +21.21(+3.24%) |
Aug 18, 2021 | 659.12 | 678.00 | 652.68 | 655.05 | 547,104 | -8.64(-1.30%) |
Aug 17, 2021 | 691.07 | 700.00 | 657.48 | 663.69 | 661,050 | -33.82(-4.85%) |
Aug 16, 2021 | 740.00 | 741.00 | 692.21 | 697.51 | 672,036 | -30.49(-4.19%) |
Aug 13, 2021 | 745.00 | 753.89 | 726.10 | 728.00 | 657,358 | +7.01(+0.97%) |
Aug 12, 2021 | 724.72 | 730.80 | 712.40 | 720.99 | 720,095 | -26.50(-3.55%) |
Aug 11, 2021 | 762.24 | 770.88 | 740.11 | 747.49 | 727,911 | -1.35(-0.18%) |
Aug 10, 2021 | 766.63 | 777.01 | 744.18 | 748.84 | 796,256 | -18.89(-2.46%) |
Aug 09, 2021 | 796.31 | 798.00 | 762.70 | 767.73 | 1,414,452 | +19.01(+2.54%) |
Aug 06, 2021 | 720.00 | 750.99 | 701.30 | 748.72 | 1,312,031 | +33.10(+4.63%) |
Aug 05, 2021 | 643.59 | 729.68 | 633.70 | 715.62 | 1,164,618 | +44.69(+6.66%) |
Aug 04, 2021 | 630.28 | 675.00 | 630.01 | 670.93 | 1,000,863 | +45.87(+7.34%) |
Aug 03, 2021 | 634.62 | 634.62 | 605.13 | 625.06 | 844,109 | -12.73(-2.00%) |