Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 864.39 | 867.94 | 834.33 | 835.89 | 44,494 | -26.42(-3.06%) |
Sep 29, 2021 | 863.61 | 870.22 | 855.91 | 862.31 | 73,538 | -0.24(-0.03%) |
Sep 28, 2021 | 864.50 | 878.01 | 861.18 | 862.55 | 70,070 | -2.50(-0.29%) |
Sep 27, 2021 | 837.70 | 866.96 | 837.70 | 865.04 | 77,742 | +27.79(+3.32%) |
Sep 24, 2021 | 836.45 | 844.84 | 834.18 | 837.26 | 43,688 | -0.08(-0.01%) |
Sep 23, 2021 | 823.01 | 845.20 | 823.01 | 837.34 | 66,572 | +19.08(+2.33%) |
Sep 22, 2021 | 809.77 | 824.27 | 808.38 | 818.25 | 62,988 | +15.64(+1.95%) |
Sep 21, 2021 | 807.87 | 809.40 | 798.05 | 802.61 | 47,534 | -3.97(-0.49%) |
Sep 20, 2021 | 791.11 | 807.75 | 787.96 | 806.57 | 48,201 | -6.27(-0.77%) |
Sep 17, 2021 | 814.90 | 817.34 | 807.27 | 812.84 | 96,667 | +0.92(+0.11%) |
Sep 16, 2021 | 824.25 | 824.83 | 808.33 | 811.92 | 50,884 | -9.47(-1.15%) |
Sep 15, 2021 | 825.86 | 831.98 | 819.22 | 821.38 | 50,598 | -6.18(-0.75%) |
Sep 14, 2021 | 858.39 | 858.39 | 822.85 | 827.56 | 36,962 | -25.51(-2.99%) |
Sep 13, 2021 | 861.53 | 861.53 | 839.84 | 853.07 | 54,945 | -3.66(-0.43%) |
Sep 10, 2021 | 871.69 | 872.40 | 856.40 | 856.73 | 70,283 | -13.26(-1.52%) |
Sep 09, 2021 | 877.36 | 888.00 | 867.48 | 869.99 | 68,094 | -7.19(-0.82%) |
Sep 08, 2021 | 878.09 | 887.94 | 872.45 | 877.18 | 103,049 | -6.82(-0.77%) |
Sep 07, 2021 | 882.59 | 900.10 | 882.36 | 884.00 | 81,088 | +2.69(+0.30%) |
Sep 03, 2021 | 897.28 | 901.15 | 881.31 | 881.31 | 35,140 | -17.89(-1.99%) |
Sep 02, 2021 | 903.19 | 907.50 | 892.23 | 899.21 | 42,176 | +3.26(+0.36%) |
Sep 01, 2021 | 890.48 | 904.22 | 884.29 | 895.95 | 46,992 | +6.00(+0.67%) |
Aug 31, 2021 | 878.46 | 892.29 | 873.86 | 889.95 | 68,144 | +7.48(+0.85%) |
Aug 30, 2021 | 887.43 | 889.83 | 877.75 | 882.47 | 38,245 | -4.84(-0.55%) |
Aug 27, 2021 | 864.11 | 887.31 | 864.11 | 887.31 | 33,548 | +27.59(+3.21%) |
Aug 26, 2021 | 866.42 | 866.42 | 854.53 | 859.72 | 28,815 | -2.25(-0.26%) |
Aug 25, 2021 | 853.74 | 873.10 | 853.74 | 861.97 | 31,705 | +8.01(+0.94%) |
Aug 24, 2021 | 849.05 | 856.02 | 849.05 | 853.96 | 40,718 | +6.20(+0.73%) |
Aug 23, 2021 | 857.30 | 857.30 | 841.42 | 847.76 | 27,184 | +7.66(+0.91%) |
Aug 20, 2021 | 822.30 | 843.47 | 817.15 | 840.10 | 29,204 | +18.75(+2.28%) |
Aug 19, 2021 | 814.35 | 825.55 | 813.82 | 821.36 | 39,181 | -6.95(-0.84%) |
Aug 18, 2021 | 830.73 | 844.34 | 825.66 | 828.30 | 33,778 | -8.90(-1.06%) |
Aug 17, 2021 | 839.24 | 841.06 | 830.66 | 837.21 | 47,710 | -4.84(-0.57%) |
Aug 16, 2021 | 839.58 | 847.86 | 833.24 | 842.04 | 34,247 | -7.21(-0.85%) |
Aug 13, 2021 | 869.29 | 877.25 | 844.25 | 849.25 | 25,080 | -19.65(-2.26%) |
Aug 12, 2021 | 876.37 | 876.37 | 861.16 | 868.90 | 23,717 | -7.50(-0.86%) |
Aug 11, 2021 | 859.85 | 876.40 | 857.83 | 876.40 | 36,783 | +16.70(+1.94%) |
Aug 10, 2021 | 837.25 | 862.68 | 836.91 | 859.70 | 38,297 | +16.93(+2.01%) |
Aug 09, 2021 | 850.20 | 857.43 | 840.75 | 842.77 | 84,819 | -7.86(-0.92%) |
Aug 06, 2021 | 833.65 | 853.56 | 826.42 | 850.63 | 87,159 | +32.75(+4.00%) |
Aug 05, 2021 | 804.44 | 817.99 | 796.87 | 817.88 | 64,855 | +21.01(+2.64%) |
Aug 04, 2021 | 776.87 | 799.37 | 776.04 | 796.87 | 71,147 | +13.69(+1.75%) |
Aug 03, 2021 | 756.31 | 784.34 | 742.18 | 783.18 | 47,623 | +20.59(+2.70%) |
Aug 02, 2021 | 778.56 | 797.06 | 754.79 | 762.59 | 68,681 | -12.60(-1.63%) |
Jul 30, 2021 | 783.75 | 795.34 | 767.40 | 775.19 | 41,358 | -13.56(-1.72%) |
Jul 29, 2021 | 787.24 | 792.83 | 779.21 | 788.75 | 41,768 | +5.17(+0.66%) |
Jul 28, 2021 | 773.17 | 791.63 | 767.51 | 783.58 | 29,554 | +11.60(+1.50%) |
Jul 27, 2021 | 768.88 | 779.36 | 765.97 | 771.98 | 34,913 | -2.02(-0.26%) |
Jul 26, 2021 | 766.26 | 783.21 | 765.37 | 774.00 | 45,927 | +7.90(+1.03%) |
Jul 23, 2021 | 760.83 | 767.22 | 756.13 | 766.11 | 29,673 | +6.82(+0.90%) |
Jul 22, 2021 | 770.97 | 770.97 | 756.94 | 759.29 | 63,438 | -12.66(-1.64%) |
Jul 21, 2021 | 771.50 | 782.35 | 765.64 | 771.95 | 56,350 | +17.98(+2.38%) |
Jul 20, 2021 | 739.83 | 772.92 | 739.83 | 753.97 | 83,998 | +16.04(+2.17%) |
Jul 19, 2021 | 746.89 | 748.03 | 729.56 | 737.93 | 67,625 | -26.24(-3.43%) |
Jul 16, 2021 | 793.66 | 796.00 | 762.19 | 764.16 | 39,409 | -24.47(-3.10%) |
Jul 15, 2021 | 768.88 | 790.93 | 767.85 | 788.64 | 43,287 | +13.95(+1.80%) |
Jul 14, 2021 | 787.03 | 794.20 | 769.59 | 774.69 | 78,508 | -6.80(-0.87%) |
Jul 13, 2021 | 790.55 | 791.37 | 779.60 | 781.48 | 118,358 | -11.04(-1.39%) |
Jul 12, 2021 | 779.63 | 795.02 | 772.34 | 792.52 | 47,292 | +2.69(+0.34%) |
Jul 09, 2021 | 781.48 | 792.54 | 767.74 | 789.83 | 104,102 | +27.40(+3.59%) |
Jul 08, 2021 | 763.41 | 778.84 | 756.32 | 762.42 | 61,083 | -17.22(-2.21%) |
Jul 07, 2021 | 780.83 | 794.12 | 777.63 | 779.64 | 72,245 | -7.37(-0.94%) |
Jul 06, 2021 | 804.53 | 804.53 | 781.00 | 787.01 | 62,178 | -22.65(-2.80%) |
Jul 02, 2021 | 831.69 | 831.69 | 806.38 | 809.66 | 42,838 | -24.50(-2.94%) |