Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 681.99 | 695.40 | 676.44 | 676.09 | 447,477 | -5.15(-0.76%) |
Sep 29, 2021 | 680.00 | 699.31 | 673.63 | 681.24 | 491,565 | +9.53(+1.42%) |
Sep 28, 2021 | 692.39 | 692.93 | 661.19 | 671.71 | 664,274 | -37.25(-5.25%) |
Sep 27, 2021 | 722.15 | 722.15 | 685.07 | 708.96 | 667,517 | -23.18(-3.17%) |
Sep 24, 2021 | 728.02 | 733.08 | 714.49 | 732.14 | 309,115 | -2.14(-0.29%) |
Sep 23, 2021 | 710.68 | 736.15 | 708.09 | 734.28 | 491,631 | +22.85(+3.21%) |
Sep 22, 2021 | 693.64 | 718.58 | 691.92 | 711.43 | 440,029 | +16.81(+2.42%) |
Sep 21, 2021 | 694.85 | 697.68 | 679.21 | 694.62 | 363,951 | +8.28(+1.21%) |
Sep 20, 2021 | 680.83 | 691.70 | 673.80 | 686.34 | 400,321 | -10.34(-1.48%) |
Sep 17, 2021 | 701.23 | 711.31 | 687.32 | 696.68 | 609,825 | -6.42(-0.91%) |
Sep 16, 2021 | 677.87 | 703.82 | 677.20 | 703.10 | 373,084 | +23.75(+3.50%) |
Sep 15, 2021 | 671.83 | 681.14 | 662.68 | 679.35 | 433,604 | +7.52(+1.12%) |
Sep 14, 2021 | 675.00 | 687.51 | 671.00 | 671.83 | 442,712 | +1.82(+0.27%) |
Sep 13, 2021 | 670.77 | 676.87 | 647.52 | 670.01 | 503,062 | -0.76(-0.11%) |
Sep 10, 2021 | 683.83 | 689.44 | 668.87 | 670.77 | 281,030 | -11.12(-1.63%) |
Sep 09, 2021 | 683.13 | 694.60 | 679.45 | 681.89 | 231,540 | +1.21(+0.18%) |
Sep 08, 2021 | 686.49 | 690.54 | 677.34 | 680.68 | 214,315 | -6.42(-0.93%) |
Sep 07, 2021 | 704.52 | 707.12 | 682.33 | 687.10 | 388,124 | -16.99(-2.41%) |
Sep 03, 2021 | 685.00 | 707.06 | 681.70 | 704.09 | 244,353 | +19.69(+2.88%) |
Sep 02, 2021 | 689.54 | 691.80 | 677.00 | 684.40 | 240,895 | -0.65(-0.09%) |
Sep 01, 2021 | 685.00 | 692.00 | 680.63 | 685.05 | 539,982 | +0.58(+0.08%) |
Aug 31, 2021 | 702.00 | 704.27 | 683.34 | 684.47 | 387,206 | -17.11(-2.44%) |
Aug 30, 2021 | 706.73 | 715.29 | 698.20 | 701.58 | 254,630 | -0.97(-0.14%) |
Aug 27, 2021 | 687.58 | 704.99 | 685.00 | 702.55 | 405,230 | +18.62(+2.72%) |
Aug 26, 2021 | 686.85 | 695.56 | 680.00 | 683.93 | 328,598 | -1.32(-0.19%) |
Aug 25, 2021 | 673.00 | 686.23 | 669.07 | 685.25 | 270,517 | +12.60(+1.87%) |
Aug 24, 2021 | 680.00 | 686.61 | 670.65 | 672.65 | 283,810 | -2.58(-0.38%) |
Aug 23, 2021 | 665.00 | 676.69 | 665.00 | 675.23 | 248,893 | +11.57(+1.74%) |
Aug 20, 2021 | 651.13 | 666.02 | 649.02 | 663.66 | 378,076 | +15.58(+2.40%) |
Aug 19, 2021 | 645.00 | 658.21 | 638.27 | 648.08 | 275,591 | -0.27(-0.04%) |
Aug 18, 2021 | 650.00 | 661.62 | 645.55 | 648.35 | 461,106 | +0.17(+0.03%) |
Aug 17, 2021 | 651.50 | 652.00 | 636.21 | 648.18 | 310,327 | -8.35(-1.27%) |
Aug 16, 2021 | 666.31 | 667.07 | 641.20 | 656.53 | 396,541 | -10.80(-1.62%) |
Aug 13, 2021 | 665.01 | 675.00 | 661.74 | 667.33 | 353,295 | +1.83(+0.27%) |
Aug 12, 2021 | 652.01 | 679.19 | 651.14 | 665.50 | 628,059 | +10.39(+1.59%) |
Aug 11, 2021 | 653.18 | 662.55 | 645.65 | 655.11 | 688,629 | -1.39(-0.21%) |
Aug 10, 2021 | 657.73 | 667.00 | 648.48 | 656.50 | 792,481 | -1.02(-0.16%) |
Aug 09, 2021 | 659.00 | 666.66 | 652.93 | 657.52 | 617,658 | -1.53(-0.23%) |
Aug 06, 2021 | 655.15 | 660.69 | 648.15 | 659.05 | 539,133 | -0.95(-0.14%) |
Aug 05, 2021 | 627.27 | 660.99 | 622.05 | 660.00 | 1,167,447 | +70.00(+11.86%) |
Aug 04, 2021 | 582.00 | 596.59 | 577.31 | 590.00 | 549,665 | +6.11(+1.05%) |
Aug 03, 2021 | 598.40 | 601.27 | 572.31 | 583.89 | 367,294 | -12.11(-2.03%) |
Aug 02, 2021 | 598.00 | 602.89 | 588.10 | 596.00 | 520,775 | -0.02(-0.00%) |
Jul 30, 2021 | 579.39 | 596.50 | 576.06 | 596.02 | 512,687 | +13.13(+2.25%) |
Jul 29, 2021 | 584.39 | 593.54 | 582.42 | 582.89 | 195,279 | -6.13(-1.04%) |
Jul 28, 2021 | 583.50 | 592.99 | 580.66 | 589.02 | 217,996 | +3.15(+0.54%) |
Jul 27, 2021 | 599.39 | 600.00 | 575.24 | 585.87 | 342,089 | -11.75(-1.97%) |
Jul 26, 2021 | 583.98 | 597.77 | 572.69 | 597.62 | 517,225 | +17.28(+2.98%) |
Jul 23, 2021 | 590.88 | 595.00 | 576.00 | 580.34 | 406,397 | -7.65(-1.30%) |
Jul 22, 2021 | 586.88 | 593.42 | 580.51 | 587.99 | 246,583 | +3.50(+0.60%) |
Jul 21, 2021 | 576.09 | 589.93 | 576.09 | 584.49 | 232,746 | +7.74(+1.34%) |
Jul 20, 2021 | 562.03 | 583.08 | 547.38 | 576.75 | 421,883 | +20.30(+3.65%) |
Jul 19, 2021 | 552.62 | 567.46 | 546.24 | 556.45 | 448,421 | -3.14(-0.56%) |
Jul 16, 2021 | 556.37 | 560.74 | 549.16 | 559.59 | 267,713 | +8.87(+1.61%) |
Jul 15, 2021 | 555.34 | 559.63 | 543.17 | 550.72 | 449,476 | -3.96(-0.71%) |
Jul 14, 2021 | 580.07 | 580.13 | 554.13 | 554.68 | 495,171 | -21.74(-3.77%) |
Jul 13, 2021 | 588.44 | 592.20 | 576.06 | 576.42 | 359,337 | -11.56(-1.97%) |
Jul 12, 2021 | 608.00 | 612.10 | 586.38 | 587.98 | 328,510 | -14.92(-2.47%) |
Jul 09, 2021 | 601.98 | 607.21 | 592.50 | 602.90 | 261,467 | +1.75(+0.29%) |
Jul 08, 2021 | 595.00 | 604.09 | 580.07 | 601.15 | 363,229 | -8.18(-1.34%) |
Jul 07, 2021 | 610.00 | 616.45 | 600.46 | 609.33 | 312,462 | +7.26(+1.21%) |
Jul 06, 2021 | 594.55 | 616.25 | 594.55 | 602.07 | 355,283 | +10.96(+1.85%) |
Jul 02, 2021 | 592.00 | 597.50 | 585.70 | 591.11 | 254,269 | +5.02(+0.86%) |