Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 633.72 | 638.15 | 622.75 | 621.90 | 381,532 | -7.65(-1.22%) |
Sep 29, 2021 | 631.38 | 637.44 | 627.51 | 629.55 | 281,295 | +2.70(+0.43%) |
Sep 28, 2021 | 644.40 | 644.79 | 621.65 | 626.85 | 555,410 | -23.17(-3.56%) |
Sep 27, 2021 | 672.97 | 674.45 | 640.21 | 650.02 | 558,856 | -29.62(-4.36%) |
Sep 24, 2021 | 678.74 | 684.21 | 671.34 | 679.64 | 255,680 | -2.94(-0.43%) |
Sep 23, 2021 | 674.99 | 689.95 | 670.66 | 682.58 | 369,926 | +11.11(+1.65%) |
Sep 22, 2021 | 670.20 | 672.43 | 660.04 | 671.47 | 320,147 | +4.60(+0.69%) |
Sep 21, 2021 | 663.95 | 668.51 | 659.30 | 666.87 | 739,143 | +7.09(+1.07%) |
Sep 20, 2021 | 657.10 | 668.69 | 651.54 | 659.78 | 725,182 | -1.93(-0.29%) |
Sep 17, 2021 | 661.45 | 664.80 | 655.11 | 661.71 | 967,580 | -1.74(-0.26%) |
Sep 16, 2021 | 664.45 | 666.16 | 651.49 | 663.45 | 670,988 | +1.80(+0.27%) |
Sep 15, 2021 | 660.62 | 668.92 | 658.95 | 661.65 | 663,074 | +0.26(+0.04%) |
Sep 14, 2021 | 663.22 | 669.54 | 659.48 | 661.39 | 401,895 | +6.34(+0.97%) |
Sep 13, 2021 | 687.03 | 687.03 | 646.47 | 655.05 | 514,363 | -26.56(-3.90%) |
Sep 10, 2021 | 679.86 | 686.13 | 675.53 | 681.61 | 294,254 | +5.04(+0.74%) |
Sep 09, 2021 | 690.03 | 692.32 | 675.66 | 676.57 | 340,293 | -11.13(-1.62%) |
Sep 08, 2021 | 681.84 | 695.18 | 677.50 | 687.70 | 344,926 | +6.03(+0.88%) |
Sep 07, 2021 | 684.04 | 686.20 | 667.84 | 681.67 | 459,040 | -6.66(-0.97%) |
Sep 03, 2021 | 682.10 | 692.16 | 680.19 | 688.33 | 294,334 | +2.89(+0.42%) |
Sep 02, 2021 | 677.38 | 687.69 | 676.97 | 685.44 | 331,863 | +8.54(+1.26%) |
Sep 01, 2021 | 671.64 | 678.42 | 659.27 | 676.90 | 394,865 | +3.14(+0.47%) |
Aug 31, 2021 | 689.06 | 689.06 | 667.32 | 673.76 | 557,514 | -13.21(-1.92%) |
Aug 30, 2021 | 667.27 | 690.11 | 666.92 | 686.97 | 411,478 | +18.70(+2.80%) |
Aug 27, 2021 | 673.90 | 681.25 | 667.55 | 668.27 | 316,304 | -5.09(-0.76%) |
Aug 26, 2021 | 676.93 | 681.91 | 670.03 | 673.36 | 292,559 | -3.06(-0.45%) |
Aug 25, 2021 | 675.42 | 678.40 | 665.94 | 676.42 | 357,869 | +3.88(+0.58%) |
Aug 24, 2021 | 671.72 | 673.54 | 667.25 | 672.54 | 398,372 | +1.43(+0.21%) |
Aug 23, 2021 | 683.15 | 683.15 | 669.31 | 671.11 | 472,155 | -11.03(-1.62%) |
Aug 20, 2021 | 681.71 | 685.23 | 672.52 | 682.14 | 378,529 | +0.43(+0.06%) |
Aug 19, 2021 | 674.88 | 690.00 | 673.10 | 681.71 | 397,901 | +4.77(+0.70%) |
Aug 18, 2021 | 677.02 | 684.31 | 676.61 | 676.94 | 267,683 | -1.18(-0.17%) |
Aug 17, 2021 | 669.84 | 679.74 | 668.21 | 678.12 | 264,832 | +2.64(+0.39%) |
Aug 16, 2021 | 673.77 | 676.34 | 668.09 | 675.48 | 334,798 | +3.38(+0.50%) |
Aug 13, 2021 | 671.46 | 678.00 | 665.75 | 672.10 | 216,241 | -3.57(-0.53%) |
Aug 12, 2021 | 663.05 | 676.89 | 663.05 | 675.67 | 266,403 | +10.35(+1.56%) |
Aug 11, 2021 | 672.64 | 676.29 | 657.12 | 665.32 | 342,697 | -6.21(-0.92%) |
Aug 10, 2021 | 688.14 | 688.14 | 669.26 | 671.53 | 349,750 | -14.88(-2.17%) |
Aug 09, 2021 | 685.20 | 688.77 | 680.29 | 686.41 | 240,483 | +1.21(+0.18%) |
Aug 06, 2021 | 695.69 | 698.90 | 673.09 | 685.20 | 388,863 | -20.56(-2.91%) |
Aug 05, 2021 | 698.87 | 706.14 | 692.84 | 705.76 | 265,759 | +7.28(+1.04%) |
Aug 04, 2021 | 696.12 | 706.51 | 694.97 | 698.48 | 358,424 | +2.81(+0.40%) |
Aug 03, 2021 | 682.19 | 698.44 | 681.22 | 695.67 | 468,530 | +16.95(+2.50%) |
Aug 02, 2021 | 687.41 | 688.69 | 666.85 | 678.72 | 354,574 | +0.19(+0.03%) |
Jul 30, 2021 | 666.31 | 681.17 | 655.50 | 678.53 | 697,320 | -25.69(-3.65%) |
Jul 29, 2021 | 692.45 | 706.95 | 692.29 | 704.22 | 465,789 | +8.64(+1.24%) |
Jul 28, 2021 | 684.13 | 698.17 | 684.13 | 695.58 | 280,988 | +8.63(+1.26%) |
Jul 27, 2021 | 688.80 | 692.06 | 681.17 | 686.95 | 272,758 | +1.28(+0.19%) |
Jul 26, 2021 | 691.14 | 691.14 | 677.76 | 685.67 | 253,495 | -8.07(-1.16%) |
Jul 23, 2021 | 680.60 | 696.35 | 679.92 | 693.74 | 243,888 | +10.71(+1.57%) |
Jul 22, 2021 | 673.13 | 683.47 | 673.09 | 683.03 | 305,256 | +12.52(+1.87%) |
Jul 21, 2021 | 667.84 | 671.35 | 652.00 | 670.51 | 384,378 | +1.12(+0.17%) |
Jul 20, 2021 | 670.92 | 675.09 | 663.08 | 669.39 | 591,891 | -0.01(-0.00%) |
Jul 19, 2021 | 661.58 | 670.84 | 659.34 | 669.40 | 335,454 | +1.64(+0.25%) |
Jul 16, 2021 | 659.55 | 670.74 | 658.44 | 667.76 | 351,737 | +10.34(+1.57%) |
Jul 15, 2021 | 659.07 | 659.57 | 650.00 | 657.42 | 450,889 | -2.43(-0.37%) |
Jul 14, 2021 | 664.79 | 666.99 | 657.96 | 659.85 | 342,399 | -2.73(-0.41%) |
Jul 13, 2021 | 661.45 | 664.92 | 658.28 | 662.58 | 244,568 | +3.04(+0.46%) |
Jul 12, 2021 | 661.63 | 666.18 | 655.53 | 659.54 | 422,615 | -7.49(-1.12%) |
Jul 09, 2021 | 657.54 | 669.20 | 653.34 | 667.03 | 332,772 | +7.09(+1.07%) |
Jul 08, 2021 | 660.07 | 662.59 | 647.66 | 659.94 | 391,577 | -5.37(-0.81%) |
Jul 07, 2021 | 661.90 | 667.00 | 658.54 | 665.31 | 420,916 | +6.32(+0.96%) |
Jul 06, 2021 | 650.00 | 660.30 | 644.67 | 658.99 | 352,743 | +10.79(+1.66%) |
Jul 02, 2021 | 643.31 | 649.55 | 639.54 | 648.20 | 287,910 | +9.25(+1.45%) |