Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 629.18 | 629.18 | 619.70 | 624.37 | 987,169 | -7.43(-1.18%) |
Oct 28, 2021 | 658.39 | 662.00 | 607.28 | 631.80 | 1,927,065 | +27.41(+4.54%) |
Oct 27, 2021 | 591.28 | 615.25 | 583.38 | 604.39 | 1,576,930 | +11.09(+1.87%) |
Oct 26, 2021 | 594.66 | 593.30 | 794,024 | +3.49(+0.59%) | ||
Oct 25, 2021 | 590.00 | 597.00 | 583.65 | 589.81 | 1,110,166 | -0.75(-0.13%) |
Oct 22, 2021 | 599.00 | 600.15 | 586.90 | 590.56 | 877,416 | -8.93(-1.49%) |
Oct 21, 2021 | 611.19 | 618.01 | 597.60 | 599.49 | 780,793 | -8.71(-1.43%) |
Oct 20, 2021 | 597.06 | 608.73 | 592.52 | 608.20 | 532,768 | +13.93(+2.34%) |
Oct 19, 2021 | 601.39 | 603.68 | 592.66 | 594.27 | 393,016 | -0.86(-0.14%) |
Oct 18, 2021 | 586.45 | 596.99 | 580.11 | 595.13 | 558,542 | +5.52(+0.94%) |
Oct 15, 2021 | 605.25 | 605.25 | 587.06 | 589.61 | 742,501 | -8.11(-1.36%) |
Oct 14, 2021 | 600.99 | 604.00 | 586.19 | 597.72 | 904,176 | +1.50(+0.25%) |
Oct 13, 2021 | 608.61 | 608.61 | 572.51 | 596.22 | 2,044,002 | -31.21(-4.97%) |
Oct 12, 2021 | 632.00 | 632.38 | 621.87 | 627.43 | 505,675 | -4.42(-0.70%) |
Oct 11, 2021 | 638.00 | 644.28 | 631.14 | 631.85 | 252,318 | -11.71(-1.82%) |
Oct 08, 2021 | 663.97 | 664.45 | 641.82 | 643.56 | 258,325 | -17.85(-2.70%) |
Oct 07, 2021 | 653.62 | 671.90 | 653.62 | 661.41 | 488,396 | +10.76(+1.65%) |
Oct 06, 2021 | 640.60 | 651.35 | 638.59 | 650.65 | 369,794 | +2.07(+0.32%) |
Oct 05, 2021 | 643.81 | 657.16 | 642.19 | 648.58 | 496,506 | +8.18(+1.28%) |
Oct 04, 2021 | 658.60 | 658.60 | 637.56 | 640.40 | 520,788 | -21.66(-3.27%) |
Oct 01, 2021 | 672.00 | 674.95 | 648.20 | 662.06 | 566,577 | -3.37(-0.51%) |
Sep 30, 2021 | 684.62 | 684.62 | 665.41 | 665.43 | 433,579 | -7.63(-1.13%) |
Sep 29, 2021 | 679.40 | 683.12 | 671.44 | 673.06 | 356,681 | -4.26(-0.63%) |
Sep 28, 2021 | 692.07 | 692.74 | 672.65 | 677.32 | 496,082 | -23.72(-3.38%) |
Sep 27, 2021 | 716.59 | 720.07 | 693.39 | 701.04 | 473,427 | -24.20(-3.34%) |
Sep 24, 2021 | 718.47 | 726.29 | 715.29 | 725.24 | 272,053 | -1.87(-0.26%) |
Sep 23, 2021 | 723.00 | 737.45 | 720.18 | 727.11 | 349,709 | +10.50(+1.47%) |
Sep 22, 2021 | 713.31 | 725.27 | 701.21 | 716.61 | 447,956 | +7.46(+1.05%) |
Sep 21, 2021 | 717.14 | 721.00 | 705.94 | 709.15 | 646,874 | -0.49(-0.07%) |
Sep 20, 2021 | 708.02 | 713.68 | 698.03 | 709.64 | 684,108 | -9.74(-1.35%) |
Sep 17, 2021 | 728.90 | 730.61 | 715.00 | 719.38 | 834,244 | -8.91(-1.22%) |
Sep 16, 2021 | 712.98 | 731.20 | 710.35 | 728.29 | 656,931 | +17.98(+2.53%) |
Sep 15, 2021 | 706.06 | 712.84 | 692.23 | 710.31 | 844,001 | +3.86(+0.55%) |
Sep 14, 2021 | 718.36 | 724.64 | 703.60 | 706.45 | 441,116 | -4.23(-0.60%) |
Sep 13, 2021 | 726.54 | 726.54 | 695.63 | 710.68 | 502,846 | -9.99(-1.39%) |
Sep 10, 2021 | 730.22 | 731.24 | 718.75 | 720.67 | 344,835 | -5.74(-0.79%) |
Sep 09, 2021 | 734.46 | 735.17 | 723.78 | 726.41 | 422,761 | -3.51(-0.48%) |
Sep 08, 2021 | 716.98 | 733.33 | 715.12 | 729.92 | 503,882 | +13.56(+1.89%) |
Sep 07, 2021 | 719.80 | 720.50 | 706.00 | 716.36 | 439,361 | -5.14(-0.71%) |
Sep 03, 2021 | 729.87 | 729.87 | 711.98 | 721.50 | 356,643 | -7.53(-1.03%) |
Sep 02, 2021 | 721.59 | 731.73 | 719.00 | 729.03 | 384,325 | +10.31(+1.43%) |
Sep 01, 2021 | 713.14 | 719.83 | 708.79 | 718.72 | 431,065 | +9.72(+1.37%) |
Aug 31, 2021 | 702.01 | 710.67 | 700.28 | 709.00 | 497,716 | +6.89(+0.98%) |
Aug 30, 2021 | 706.42 | 712.80 | 698.68 | 702.11 | 352,158 | +0.26(+0.04%) |
Aug 27, 2021 | 699.32 | 709.15 | 696.00 | 701.85 | 384,482 | +5.29(+0.76%) |
Aug 26, 2021 | 714.65 | 717.75 | 692.90 | 696.56 | 540,586 | -20.34(-2.84%) |
Aug 25, 2021 | 713.25 | 721.45 | 711.72 | 716.90 | 526,468 | +4.06(+0.57%) |
Aug 24, 2021 | 696.34 | 715.74 | 697.50 | 712.84 | 602,504 | +15.34(+2.20%) |
Aug 23, 2021 | 687.38 | 699.53 | 686.86 | 697.50 | 417,804 | +15.93(+2.34%) |
Aug 20, 2021 | 681.40 | 684.26 | 672.81 | 681.57 | 292,940 | +1.71(+0.25%) |
Aug 19, 2021 | 671.03 | 685.52 | 669.63 | 679.86 | 359,121 | +4.60(+0.68%) |
Aug 18, 2021 | 680.82 | 690.96 | 672.73 | 675.26 | 475,029 | -5.63(-0.83%) |
Aug 17, 2021 | 690.78 | 690.78 | 669.31 | 680.89 | 610,338 | -9.87(-1.43%) |
Aug 16, 2021 | 684.20 | 690.84 | 681.19 | 690.76 | 310,603 | -0.43(-0.06%) |
Aug 13, 2021 | 700.86 | 704.85 | 685.69 | 691.19 | 398,025 | -13.08(-1.86%) |
Aug 12, 2021 | 687.72 | 705.84 | 683.59 | 704.27 | 480,265 | +16.49(+2.40%) |
Aug 11, 2021 | 690.23 | 692.12 | 676.24 | 687.78 | 416,787 | +0.40(+0.06%) |
Aug 10, 2021 | 689.57 | 691.81 | 674.19 | 687.38 | 513,626 | +0.82(+0.12%) |
Aug 09, 2021 | 693.50 | 695.00 | 684.90 | 686.56 | 331,021 | -7.11(-1.02%) |
Aug 06, 2021 | 696.74 | 700.79 | 684.00 | 693.67 | 656,811 | -5.55(-0.79%) |
Aug 05, 2021 | 711.00 | 714.15 | 694.12 | 699.22 | 553,260 | -8.79(-1.24%) |
Aug 04, 2021 | 698.90 | 712.98 | 698.58 | 708.01 | 520,653 | +6.67(+0.95%) |
Aug 03, 2021 | 700.42 | 706.07 | 687.55 | 701.34 | 706,981 | +1.34(+0.19%) |