Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 675.64 | 683.38 | 669.40 | 669.40 | 5,273 | -5.92(-0.88%) |
Sep 29, 2021 | 676.66 | 682.46 | 672.20 | 675.32 | 5,646 | +9.90(+1.49%) |
Sep 28, 2021 | 665.08 | 667.29 | 659.34 | 665.42 | 7,499 | -1.56(-0.23%) |
Sep 27, 2021 | 653.57 | 682.16 | 653.57 | 666.98 | 8,759 | +14.23(+2.18%) |
Sep 24, 2021 | 647.27 | 655.76 | 647.27 | 652.75 | 4,049 | +4.62(+0.71%) |
Sep 23, 2021 | 655.01 | 656.93 | 643.11 | 648.14 | 7,369 | -4.86(-0.74%) |
Sep 22, 2021 | 657.41 | 658.71 | 652.61 | 652.99 | 6,009 | -21.64(-3.21%) |
Sep 21, 2021 | 671.80 | 682.56 | 661.77 | 674.63 | 8,983 | -6.28(-0.92%) |
Sep 20, 2021 | 699.83 | 699.62 | 675.64 | 680.91 | 7,483 | -18.71(-2.67%) |
Sep 17, 2021 | 705.74 | 717.61 | 697.63 | 699.62 | 30,803 | -1.94(-0.28%) |
Sep 16, 2021 | 704.72 | 705.39 | 701.55 | 701.55 | 5,521 | -7.79(-1.10%) |
Sep 15, 2021 | 707.77 | 712.16 | 697.51 | 709.35 | 7,485 | -1.39(-0.20%) |
Sep 14, 2021 | 729.38 | 729.38 | 710.74 | 710.74 | 13,352 | -14.86(-2.05%) |
Sep 13, 2021 | 743.03 | 750.33 | 722.73 | 725.59 | 9,001 | +0.19(+0.03%) |
Sep 10, 2021 | 714.49 | 725.40 | 714.11 | 725.40 | 12,372 | +11.30(+1.58%) |
Sep 09, 2021 | 702.92 | 720.42 | 699.04 | 714.11 | 13,619 | +18.18(+2.61%) |
Sep 08, 2021 | 695.34 | 705.43 | 695.34 | 695.93 | 6,696 | -5.73(-0.82%) |
Sep 07, 2021 | 684.24 | 701.66 | 680.54 | 701.66 | 7,715 | +17.24(+2.52%) |
Sep 03, 2021 | 674.86 | 687.76 | 674.86 | 684.42 | 8,710 | +9.85(+1.46%) |
Sep 02, 2021 | 674.86 | 679.38 | 674.57 | 674.57 | 3,750 | +4.93(+0.74%) |
Sep 01, 2021 | 659.84 | 674.64 | 659.84 | 669.64 | 7,519 | +5.25(+0.79%) |
Aug 31, 2021 | 682.19 | 682.19 | 664.39 | 664.39 | 7,076 | -9.16(-1.36%) |
Aug 30, 2021 | 673.55 | 673.55 | 673.55 | 673.55 | 1,686 | +1.55(+0.23%) |
Aug 27, 2021 | 669.09 | 679.10 | 666.53 | 672.00 | 4,686 | +2.91(+0.43%) |
Aug 26, 2021 | 671.02 | 679.65 | 669.09 | 669.09 | 6,264 | -10.51(-1.55%) |
Aug 25, 2021 | 682.95 | 700.23 | 675.12 | 679.60 | 12,504 | -3.88(-0.57%) |
Aug 24, 2021 | 674.86 | 699.35 | 670.03 | 683.48 | 14,246 | +10.05(+1.49%) |
Aug 23, 2021 | 662.41 | 688.17 | 654.63 | 673.42 | 17,568 | +9.05(+1.36%) |
Aug 20, 2021 | 655.98 | 669.12 | 655.98 | 664.38 | 7,717 | +12.02(+1.84%) |
Aug 19, 2021 | 641.39 | 652.36 | 640.39 | 652.36 | 6,821 | +14.43(+2.26%) |
Aug 18, 2021 | 630.92 | 665.29 | 630.92 | 637.93 | 12,242 | +0.79(+0.12%) |
Aug 17, 2021 | 614.23 | 638.94 | 614.23 | 637.13 | 6,704 | +22.87(+3.72%) |
Aug 16, 2021 | 601.44 | 618.98 | 601.44 | 614.27 | 6,266 | +13.88(+2.31%) |
Aug 13, 2021 | 605.94 | 605.94 | 600.39 | 600.39 | 1,528 | -5.55(-0.92%) |
Aug 12, 2021 | 607.85 | 608.31 | 601.12 | 605.94 | 5,258 | -1.82(-0.30%) |
Aug 11, 2021 | 608.06 | 608.58 | 606.90 | 607.76 | 2,306 | -9.48(-1.54%) |
Aug 10, 2021 | 617.23 | 617.23 | 617.23 | 617.23 | 848 | -1.16(-0.19%) |
Aug 09, 2021 | 622.21 | 637.03 | 618.39 | 618.39 | 7,779 | -0.85(-0.14%) |
Aug 06, 2021 | 609.67 | 619.24 | 606.83 | 619.24 | 4,376 | +17.96(+2.99%) |
Aug 05, 2021 | 603.09 | 603.09 | 601.29 | 601.29 | 1,167 | -5.95(-0.98%) |
Aug 04, 2021 | 609.78 | 612.17 | 604.02 | 607.23 | 5,958 | -0.60(-0.10%) |
Aug 03, 2021 | 606.38 | 607.83 | 603.39 | 607.83 | 4,451 | +0.74(+0.12%) |
Aug 02, 2021 | 600.77 | 607.76 | 600.77 | 607.10 | 9,009 | +5.04(+0.84%) |
Jul 30, 2021 | 604.99 | 604.99 | 602.05 | 602.05 | 4,582 | +1.18(+0.20%) |
Jul 29, 2021 | 600.39 | 607.79 | 596.78 | 600.88 | 7,833 | +2.40(+0.40%) |
Jul 28, 2021 | 587.71 | 598.47 | 587.71 | 598.47 | 4,706 | +18.28(+3.15%) |
Jul 27, 2021 | 585.27 | 585.36 | 580.19 | 580.19 | 3,312 | -5.88(-1.00%) |
Jul 26, 2021 | 588.73 | 588.73 | 582.49 | 586.07 | 4,437 | -3.22(-0.55%) |
Jul 23, 2021 | 583.92 | 589.28 | 581.53 | 589.28 | 8,185 | +4.40(+0.75%) |
Jul 22, 2021 | 588.24 | 588.24 | 581.04 | 584.88 | 8,248 | +0.43(+0.07%) |
Jul 21, 2021 | 588.71 | 592.00 | 584.45 | 584.45 | 4,976 | -4.60(-0.78%) |
Jul 20, 2021 | 588.07 | 604.13 | 588.07 | 589.04 | 7,825 | +5.12(+0.88%) |
Jul 19, 2021 | 583.56 | 583.92 | 582.96 | 583.92 | 5,718 | -0.11(-0.02%) |
Jul 16, 2021 | 589.32 | 591.47 | 584.04 | 584.04 | 3,215 | +0.40(+0.07%) |
Jul 15, 2021 | 580.57 | 583.63 | 579.12 | 583.63 | 4,125 | +4.49(+0.78%) |
Jul 14, 2021 | 585.82 | 586.30 | 579.14 | 579.14 | 2,896 | -3.78(-0.65%) |
Jul 13, 2021 | 588.00 | 588.00 | 582.93 | 582.93 | 6,392 | -4.89(-0.83%) |
Jul 12, 2021 | 587.82 | 587.82 | 587.82 | 587.82 | 1,764 | +7.10(+1.22%) |
Jul 09, 2021 | 571.47 | 582.48 | 570.95 | 580.72 | 7,085 | +11.88(+2.09%) |
Jul 08, 2021 | 567.89 | 569.56 | 560.92 | 568.84 | 3,849 | -1.15(-0.20%) |
Jul 07, 2021 | 574.35 | 575.31 | 569.98 | 569.98 | 4,321 | +0.52(+0.09%) |
Jul 06, 2021 | 581.05 | 581.05 | 565.89 | 569.47 | 8,016 | -7.75(-1.34%) |
Jul 02, 2021 | 597.32 | 597.32 | 574.80 | 577.22 | 6,219 | -19.93(-3.34%) |