Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 782.67 | 785.18 | 771.79 | 771.94 | 0 | -3.90(-0.50%) |
Sep 29, 2021 | 775.68 | 783.79 | 774.83 | 775.84 | 0 | +2.13(+0.28%) |
Sep 28, 2021 | 787.02 | 788.28 | 772.45 | 773.71 | 0 | -14.96(-1.90%) |
Sep 27, 2021 | 798.49 | 798.67 | 787.09 | 788.67 | 0 | -2.78(-0.35%) |
Sep 24, 2021 | 797.76 | 798.19 | 790.63 | 791.45 | 0 | -9.16(-1.14%) |
Sep 23, 2021 | 799.15 | 803.11 | 797.93 | 800.61 | 0 | +8.21(+1.04%) |
Sep 22, 2021 | 790.25 | 792.95 | 786.85 | 792.40 | 0 | +6.09(+0.77%) |
Sep 21, 2021 | 781.98 | 789.97 | 781.98 | 786.31 | 0 | +8.03(+1.03%) |
Sep 20, 2021 | 779.80 | 781.38 | 773.24 | 778.28 | 0 | -11.21(-1.42%) |
Sep 17, 2021 | 803.67 | 804.47 | 788.03 | 789.49 | 0 | -8.66(-1.09%) |
Sep 16, 2021 | 797.10 | 800.41 | 796.72 | 798.15 | 0 | +3.96(+0.50%) |
Sep 15, 2021 | 798.76 | 800.34 | 794.10 | 794.19 | 0 | -3.52(-0.44%) |
Sep 14, 2021 | 792.65 | 798.04 | 789.57 | 797.71 | 0 | +6.26(+0.79%) |
Sep 13, 2021 | 789.49 | 794.88 | 789.49 | 791.45 | 0 | +2.96(+0.38%) |
Sep 10, 2021 | 790.29 | 794.06 | 786.84 | 788.49 | 0 | +3.38(+0.43%) |
Sep 09, 2021 | 785.11 | 785.11 | 785.11 | 785.11 | 0 | -3.89(-0.49%) |
Sep 08, 2021 | 789.83 | 791.92 | 784.35 | 789.00 | 0 | -5.73(-0.72%) |
Sep 07, 2021 | 798.05 | 799.51 | 793.64 | 794.73 | 0 | -3.82(-0.48%) |
Sep 06, 2021 | 792.79 | 798.72 | 792.79 | 798.55 | 0 | +9.00(+1.14%) |
Sep 03, 2021 | 793.23 | 794.10 | 784.81 | 789.55 | 0 | -3.77(-0.48%) |
Sep 02, 2021 | 789.11 | 793.76 | 787.63 | 793.32 | 0 | +3.32(+0.42%) |
Sep 01, 2021 | 793.39 | 793.91 | 787.75 | 790.00 | 0 | +2.38(+0.30%) |
Aug 31, 2021 | 791.27 | 792.54 | 784.90 | 787.62 | 0 | -1.52(-0.19%) |
Aug 30, 2021 | 788.32 | 790.23 | 787.88 | 789.14 | 0 | +2.10(+0.27%) |
Aug 27, 2021 | 780.41 | 787.33 | 779.85 | 787.04 | 0 | +6.73(+0.86%) |
Aug 26, 2021 | 778.19 | 781.94 | 776.19 | 780.31 | 0 | -1.62(-0.21%) |
Aug 25, 2021 | 783.56 | 785.46 | 781.24 | 781.93 | 0 | -1.22(-0.16%) |
Aug 24, 2021 | 785.02 | 785.61 | 780.55 | 783.15 | 0 | +2.87(+0.37%) |
Aug 23, 2021 | 777.14 | 780.86 | 773.24 | 780.28 | 0 | +8.87(+1.15%) |
Aug 20, 2021 | 766.09 | 772.92 | 763.34 | 771.41 | 0 | +10.19(+1.34%) |
Aug 19, 2021 | 761.22 | 761.22 | 761.22 | 761.22 | 0 | -10.26(-1.33%) |
Aug 18, 2021 | 770.98 | 773.01 | 768.90 | 771.48 | 0 | +0.69(+0.09%) |
Aug 17, 2021 | 766.93 | 772.08 | 764.65 | 770.79 | 0 | +1.01(+0.13%) |
Aug 16, 2021 | 769.64 | 772.49 | 767.14 | 769.78 | 0 | -5.05(-0.65%) |
Aug 13, 2021 | 773.85 | 775.50 | 771.94 | 774.83 | 0 | -0.33(-0.04%) |
Aug 12, 2021 | 775.16 | 775.16 | 775.16 | 775.16 | 0 | -0.68(-0.09%) |
Aug 11, 2021 | 776.60 | 778.73 | 774.18 | 775.84 | 0 | +0.72(+0.09%) |
Aug 10, 2021 | 773.54 | 777.26 | 773.20 | 775.12 | 0 | +3.32(+0.43%) |
Aug 09, 2021 | 766.70 | 772.93 | 766.70 | 771.80 | 0 | +3.98(+0.52%) |
Aug 06, 2021 | 768.03 | 769.51 | 766.87 | 767.82 | 0 | -0.41(-0.05%) |
Aug 05, 2021 | 763.86 | 771.56 | 763.86 | 768.23 | 0 | +1.99(+0.26%) |
Aug 04, 2021 | 763.66 | 767.39 | 763.06 | 766.24 | 0 | +6.16(+0.81%) |
Aug 03, 2021 | 755.81 | 760.75 | 754.46 | 760.08 | 0 | +1.86(+0.25%) |
Aug 02, 2021 | 760.48 | 762.19 | 754.87 | 758.22 | 0 | +3.91(+0.52%) |
Jul 30, 2021 | 752.16 | 759.35 | 751.37 | 754.31 | 0 | -3.77(-0.50%) |
Jul 29, 2021 | 750.96 | 758.58 | 750.91 | 758.08 | 0 | +10.42(+1.39%) |
Jul 28, 2021 | 739.19 | 747.82 | 738.56 | 747.66 | 0 | +10.42(+1.41%) |
Jul 27, 2021 | 740.72 | 741.94 | 735.67 | 737.24 | 0 | -7.86(-1.05%) |
Jul 26, 2021 | 744.36 | 746.64 | 742.52 | 745.10 | 0 | -4.32(-0.58%) |
Jul 23, 2021 | 741.61 | 749.78 | 739.58 | 749.42 | 0 | +10.39(+1.41%) |
Jul 22, 2021 | 735.88 | 741.13 | 734.97 | 739.03 | 0 | +5.29(+0.72%) |
Jul 21, 2021 | 728.24 | 735.11 | 728.24 | 733.74 | 0 | +11.71(+1.62%) |
Jul 20, 2021 | 723.53 | 727.84 | 716.98 | 722.03 | 0 | +0.94(+0.13%) |
Jul 19, 2021 | 729.62 | 729.80 | 716.23 | 721.09 | 0 | -15.43(-2.09%) |
Jul 16, 2021 | 740.37 | 740.56 | 734.19 | 736.52 | 0 | -2.90(-0.39%) |
Jul 15, 2021 | 741.09 | 744.53 | 738.20 | 739.42 | 0 | -5.53(-0.74%) |
Jul 14, 2021 | 740.96 | 747.35 | 740.85 | 744.95 | 0 | +2.09(+0.28%) |
Jul 13, 2021 | 741.22 | 742.86 | 738.94 | 742.86 | 0 | +4.42(+0.60%) |
Jul 12, 2021 | 731.92 | 739.40 | 730.19 | 738.44 | 0 | +6.29(+0.86%) |
Jul 09, 2021 | 726.94 | 732.15 | 725.53 | 732.15 | 0 | +9.04(+1.25%) |
Jul 08, 2021 | 732.60 | 733.01 | 718.21 | 723.11 | 0 | -10.88(-1.48%) |
Jul 07, 2021 | 733.99 | 733.99 | 733.99 | 733.99 | 0 | +0.74(+0.10%) |
Jul 06, 2021 | 733.25 | 733.25 | 733.25 | 733.25 | 0 | -0.74(-0.10%) |
Jul 05, 2021 | 732.17 | 735.30 | 730.00 | 733.99 | 0 | +0.44(+0.06%) |
Jul 02, 2021 | 734.08 | 736.35 | 731.79 | 733.55 | 0 | +2.22(+0.30%) |