Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 865.13 | 868.68 | 835.04 | 836.60 | 44,456 | -26.44(-3.06%) |
Sep 29, 2021 | 864.34 | 870.96 | 856.64 | 863.04 | 73,475 | -0.24(-0.03%) |
Sep 28, 2021 | 865.24 | 878.76 | 861.91 | 863.28 | 70,010 | -2.50(-0.29%) |
Sep 27, 2021 | 838.42 | 867.70 | 838.42 | 865.78 | 77,676 | +27.81(+3.32%) |
Sep 24, 2021 | 837.17 | 845.56 | 834.89 | 837.97 | 43,651 | -0.08(-0.01%) |
Sep 23, 2021 | 823.71 | 845.92 | 823.71 | 838.05 | 66,516 | +19.10(+2.33%) |
Sep 22, 2021 | 810.46 | 824.97 | 809.07 | 818.95 | 62,935 | +15.66(+1.95%) |
Sep 21, 2021 | 808.56 | 810.09 | 798.73 | 803.29 | 47,494 | -3.97(-0.49%) |
Sep 20, 2021 | 791.78 | 808.44 | 788.63 | 807.26 | 48,160 | -6.27(-0.77%) |
Sep 17, 2021 | 815.60 | 818.04 | 807.96 | 813.53 | 96,585 | +0.92(+0.11%) |
Sep 16, 2021 | 824.95 | 825.53 | 809.02 | 812.61 | 50,841 | -9.48(-1.15%) |
Sep 15, 2021 | 826.56 | 832.69 | 819.92 | 822.09 | 50,555 | -6.18(-0.75%) |
Sep 14, 2021 | 859.12 | 859.12 | 823.55 | 828.27 | 36,930 | -25.53(-2.99%) |
Sep 13, 2021 | 862.27 | 862.27 | 840.56 | 853.80 | 54,898 | -3.66(-0.43%) |
Sep 10, 2021 | 872.43 | 873.14 | 857.13 | 857.46 | 70,224 | -13.28(-1.52%) |
Sep 09, 2021 | 878.11 | 888.76 | 868.22 | 870.73 | 68,036 | -7.19(-0.82%) |
Sep 08, 2021 | 878.84 | 888.70 | 873.19 | 877.93 | 102,962 | -6.83(-0.77%) |
Sep 07, 2021 | 883.34 | 900.87 | 883.12 | 884.75 | 81,019 | +2.69(+0.30%) |
Sep 03, 2021 | 898.05 | 901.92 | 882.06 | 882.06 | 35,110 | -17.91(-1.99%) |
Sep 02, 2021 | 903.96 | 908.27 | 892.99 | 899.97 | 42,140 | +3.26(+0.36%) |
Sep 01, 2021 | 891.24 | 904.99 | 885.04 | 896.71 | 46,952 | +6.00(+0.67%) |
Aug 31, 2021 | 879.21 | 893.05 | 874.60 | 890.71 | 68,086 | +7.48(+0.85%) |
Aug 30, 2021 | 888.19 | 890.59 | 878.50 | 883.23 | 38,212 | -4.84(-0.55%) |
Aug 27, 2021 | 864.85 | 888.07 | 864.85 | 888.07 | 33,520 | +27.61(+3.21%) |
Aug 26, 2021 | 867.16 | 867.16 | 855.25 | 860.45 | 28,791 | -2.25(-0.26%) |
Aug 25, 2021 | 854.47 | 873.84 | 854.47 | 862.71 | 31,678 | +8.02(+0.94%) |
Aug 24, 2021 | 849.78 | 856.75 | 849.78 | 854.69 | 40,683 | +6.20(+0.73%) |
Aug 23, 2021 | 858.03 | 858.03 | 842.14 | 848.49 | 27,161 | +7.67(+0.91%) |
Aug 20, 2021 | 823.00 | 844.19 | 817.84 | 840.82 | 29,179 | +18.76(+2.28%) |
Aug 19, 2021 | 815.04 | 826.25 | 814.51 | 822.05 | 39,147 | -6.96(-0.84%) |
Aug 18, 2021 | 831.44 | 845.06 | 826.36 | 829.01 | 33,749 | -8.91(-1.06%) |
Aug 17, 2021 | 839.96 | 841.78 | 831.37 | 837.92 | 47,669 | -4.84(-0.57%) |
Aug 16, 2021 | 840.29 | 848.59 | 833.95 | 842.76 | 34,218 | -7.21(-0.85%) |
Aug 13, 2021 | 870.03 | 878.00 | 844.98 | 849.98 | 25,059 | -19.67(-2.26%) |
Aug 12, 2021 | 877.11 | 877.11 | 861.89 | 869.64 | 23,697 | -7.51(-0.86%) |
Aug 11, 2021 | 860.58 | 877.15 | 858.56 | 877.15 | 36,752 | +16.72(+1.94%) |
Aug 10, 2021 | 837.96 | 863.42 | 837.62 | 860.43 | 38,265 | +16.95(+2.01%) |
Aug 09, 2021 | 850.93 | 858.16 | 841.46 | 843.49 | 84,747 | -7.87(-0.92%) |
Aug 06, 2021 | 834.36 | 854.29 | 827.12 | 851.36 | 87,085 | +32.78(+4.00%) |
Aug 05, 2021 | 805.13 | 818.69 | 797.55 | 818.57 | 64,799 | +21.02(+2.64%) |
Aug 04, 2021 | 777.53 | 800.05 | 776.70 | 797.55 | 71,086 | +13.70(+1.75%) |
Aug 03, 2021 | 756.96 | 785.01 | 742.82 | 783.85 | 47,582 | +20.61(+2.70%) |
Aug 02, 2021 | 779.22 | 797.74 | 755.44 | 763.24 | 68,622 | -12.61(-1.63%) |
Jul 30, 2021 | 784.42 | 796.02 | 768.05 | 775.85 | 41,322 | -13.57(-1.72%) |
Jul 29, 2021 | 787.91 | 793.51 | 779.88 | 789.42 | 41,733 | +5.17(+0.66%) |
Jul 28, 2021 | 773.83 | 792.30 | 768.17 | 784.25 | 29,529 | +11.61(+1.50%) |
Jul 27, 2021 | 769.54 | 780.03 | 766.62 | 772.64 | 34,883 | -2.02(-0.26%) |
Jul 26, 2021 | 766.92 | 783.88 | 766.03 | 774.66 | 45,888 | +7.90(+1.03%) |
Jul 23, 2021 | 761.48 | 767.87 | 756.77 | 766.76 | 29,648 | +6.82(+0.90%) |
Jul 22, 2021 | 771.63 | 771.63 | 757.59 | 759.94 | 63,384 | -12.67(-1.64%) |
Jul 21, 2021 | 772.15 | 783.01 | 766.29 | 772.61 | 56,302 | +18.00(+2.39%) |
Jul 20, 2021 | 740.46 | 773.58 | 740.46 | 754.61 | 83,927 | +16.06(+2.17%) |
Jul 19, 2021 | 747.52 | 748.67 | 730.18 | 738.56 | 67,568 | -26.26(-3.43%) |
Jul 16, 2021 | 794.34 | 796.68 | 762.84 | 764.82 | 39,375 | -24.49(-3.10%) |
Jul 15, 2021 | 769.54 | 791.60 | 768.50 | 789.31 | 43,250 | +13.96(+1.80%) |
Jul 14, 2021 | 787.70 | 794.88 | 770.25 | 775.35 | 78,441 | -6.80(-0.87%) |
Jul 13, 2021 | 791.22 | 792.04 | 780.27 | 782.15 | 118,258 | -11.05(-1.39%) |
Jul 12, 2021 | 780.30 | 795.70 | 773.00 | 793.20 | 47,251 | +2.70(+0.34%) |
Jul 09, 2021 | 782.15 | 793.22 | 768.40 | 790.50 | 104,013 | +27.43(+3.59%) |
Jul 08, 2021 | 764.06 | 779.50 | 756.96 | 763.07 | 61,031 | -17.24(-2.21%) |
Jul 07, 2021 | 781.50 | 794.79 | 778.29 | 780.31 | 72,183 | -7.38(-0.94%) |
Jul 06, 2021 | 805.22 | 805.22 | 781.66 | 787.68 | 62,125 | -22.67(-2.80%) |
Jul 02, 2021 | 832.39 | 832.39 | 807.07 | 810.35 | 42,801 | -24.52(-2.94%) |