Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 753.90 | 764.86 | 744.72 | 745.95 | 167,979 | -3.32(-0.44%) |
Sep 29, 2021 | 758.31 | 769.78 | 746.89 | 749.27 | 114,591 | -3.76(-0.50%) |
Sep 28, 2021 | 760.59 | 760.59 | 740.41 | 753.03 | 127,983 | -13.47(-1.76%) |
Sep 27, 2021 | 797.52 | 797.52 | 756.61 | 766.50 | 124,606 | -36.46(-4.54%) |
Sep 24, 2021 | 796.19 | 804.65 | 790.63 | 802.96 | 135,725 | +5.62(+0.70%) |
Sep 23, 2021 | 790.22 | 801.76 | 786.80 | 797.34 | 102,061 | +11.70(+1.49%) |
Sep 22, 2021 | 789.71 | 791.56 | 781.13 | 785.64 | 94,434 | +0.13(+0.02%) |
Sep 21, 2021 | 784.92 | 790.77 | 777.85 | 785.51 | 224,633 | +2.99(+0.38%) |
Sep 20, 2021 | 776.05 | 785.15 | 774.09 | 782.52 | 184,475 | -5.83(-0.74%) |
Sep 17, 2021 | 786.15 | 794.48 | 780.64 | 788.35 | 334,960 | +3.13(+0.40%) |
Sep 16, 2021 | 789.39 | 789.99 | 776.18 | 785.22 | 197,738 | -4.86(-0.62%) |
Sep 15, 2021 | 798.42 | 807.05 | 784.71 | 790.08 | 226,582 | -12.81(-1.60%) |
Sep 14, 2021 | 796.42 | 811.66 | 788.08 | 802.89 | 175,185 | +10.90(+1.38%) |
Sep 13, 2021 | 821.65 | 821.65 | 780.18 | 791.99 | 145,748 | -28.11(-3.43%) |
Sep 10, 2021 | 816.61 | 822.09 | 811.21 | 820.10 | 126,658 | +9.31(+1.15%) |
Sep 09, 2021 | 815.45 | 815.45 | 803.05 | 810.79 | 101,706 | -2.77(-0.34%) |
Sep 08, 2021 | 805.94 | 818.51 | 800.04 | 813.56 | 179,564 | +7.24(+0.90%) |
Sep 07, 2021 | 813.41 | 817.20 | 789.35 | 806.32 | 192,504 | -13.38(-1.63%) |
Sep 03, 2021 | 822.73 | 825.63 | 811.35 | 819.70 | 86,641 | -6.07(-0.74%) |
Sep 02, 2021 | 817.17 | 832.70 | 817.17 | 825.77 | 120,179 | +10.82(+1.33%) |
Sep 01, 2021 | 801.43 | 818.21 | 801.43 | 814.95 | 85,417 | +10.13(+1.26%) |
Aug 31, 2021 | 816.78 | 816.78 | 797.40 | 804.82 | 144,359 | -8.72(-1.07%) |
Aug 30, 2021 | 792.41 | 814.35 | 792.41 | 813.54 | 84,626 | +21.13(+2.67%) |
Aug 27, 2021 | 800.99 | 806.53 | 791.73 | 792.41 | 84,723 | -5.33(-0.67%) |
Aug 26, 2021 | 798.45 | 800.96 | 787.70 | 797.74 | 57,647 | -0.79(-0.10%) |
Aug 25, 2021 | 789.24 | 802.39 | 786.95 | 798.53 | 83,358 | +9.74(+1.23%) |
Aug 24, 2021 | 779.68 | 789.93 | 778.60 | 788.79 | 150,471 | +5.92(+0.76%) |
Aug 23, 2021 | 783.50 | 787.87 | 780.08 | 782.87 | 79,857 | +2.84(+0.36%) |
Aug 20, 2021 | 779.17 | 782.77 | 772.69 | 780.03 | 77,360 | +3.78(+0.49%) |
Aug 19, 2021 | 767.52 | 779.99 | 766.60 | 776.25 | 101,296 | +5.50(+0.71%) |
Aug 18, 2021 | 778.78 | 782.05 | 768.04 | 770.75 | 65,332 | -9.73(-1.25%) |
Aug 17, 2021 | 777.50 | 781.95 | 771.98 | 780.48 | 116,483 | -1.50(-0.19%) |
Aug 16, 2021 | 779.64 | 783.80 | 771.49 | 781.98 | 82,889 | +3.68(+0.47%) |
Aug 13, 2021 | 764.07 | 778.30 | 763.12 | 778.30 | 73,524 | +11.75(+1.53%) |
Aug 12, 2021 | 752.71 | 766.58 | 750.08 | 766.55 | 85,208 | +13.86(+1.84%) |
Aug 11, 2021 | 760.98 | 760.98 | 744.38 | 752.69 | 137,328 | -11.11(-1.45%) |
Aug 10, 2021 | 757.93 | 769.77 | 757.93 | 763.80 | 139,395 | +7.19(+0.95%) |
Aug 09, 2021 | 753.63 | 758.61 | 747.86 | 756.61 | 133,751 | +2.98(+0.40%) |
Aug 06, 2021 | 762.51 | 762.71 | 749.65 | 753.63 | 129,439 | -10.03(-1.31%) |
Aug 05, 2021 | 765.96 | 766.25 | 752.28 | 763.66 | 115,987 | +1.54(+0.20%) |
Aug 04, 2021 | 746.84 | 765.12 | 746.84 | 762.12 | 123,888 | +16.43(+2.20%) |
Aug 03, 2021 | 738.84 | 756.63 | 738.43 | 745.69 | 116,249 | +9.22(+1.25%) |
Aug 02, 2021 | 742.96 | 746.02 | 720.31 | 736.47 | 145,500 | -3.04(-0.41%) |
Jul 30, 2021 | 713.11 | 756.51 | 713.11 | 739.51 | 293,391 | +32.38(+4.58%) |
Jul 29, 2021 | 707.34 | 714.81 | 704.86 | 707.13 | 103,456 | +1.15(+0.16%) |
Jul 28, 2021 | 701.29 | 710.79 | 701.09 | 705.98 | 98,482 | +3.19(+0.45%) |
Jul 27, 2021 | 686.70 | 703.82 | 684.93 | 702.79 | 134,338 | +17.23(+2.51%) |
Jul 26, 2021 | 682.00 | 687.73 | 677.07 | 685.56 | 85,943 | +2.64(+0.39%) |
Jul 23, 2021 | 676.91 | 685.66 | 672.54 | 682.92 | 67,922 | +7.51(+1.11%) |
Jul 22, 2021 | 667.39 | 677.76 | 666.19 | 675.41 | 80,069 | +12.36(+1.86%) |
Jul 21, 2021 | 669.27 | 669.27 | 647.77 | 663.05 | 130,199 | -5.37(-0.80%) |
Jul 20, 2021 | 673.83 | 679.91 | 667.40 | 668.42 | 121,768 | -5.42(-0.80%) |
Jul 19, 2021 | 673.02 | 676.52 | 667.79 | 673.84 | 76,276 | -0.94(-0.14%) |
Jul 16, 2021 | 666.40 | 676.95 | 665.87 | 674.78 | 99,395 | +8.01(+1.20%) |
Jul 15, 2021 | 655.50 | 671.72 | 655.50 | 666.77 | 82,636 | +8.17(+1.24%) |
Jul 14, 2021 | 665.29 | 668.75 | 658.54 | 658.60 | 82,596 | -5.94(-0.89%) |
Jul 13, 2021 | 672.30 | 675.99 | 664.18 | 664.54 | 105,575 | -9.44(-1.40%) |
Jul 12, 2021 | 677.01 | 680.77 | 671.67 | 673.98 | 98,436 | -1.19(-0.18%) |
Jul 09, 2021 | 672.85 | 678.27 | 669.33 | 675.17 | 132,676 | +2.47(+0.37%) |
Jul 08, 2021 | 664.19 | 677.58 | 663.99 | 672.70 | 76,660 | -0.70(-0.10%) |
Jul 07, 2021 | 669.89 | 675.62 | 665.50 | 673.40 | 149,344 | +6.00(+0.90%) |
Jul 06, 2021 | 667.85 | 672.53 | 665.86 | 667.40 | 153,853 | +0.68(+0.10%) |
Jul 02, 2021 | 660.00 | 667.80 | 656.17 | 666.72 | 92,410 | +9.01(+1.37%) |