Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 686.94 | 688.69 | 661.39 | 666.91 | 978,809 | -28.11(-4.04%) |
Sep 29, 2021 | 688.88 | 696.48 | 677.26 | 695.02 | 406,924 | +11.26(+1.65%) |
Sep 28, 2021 | 695.97 | 700.63 | 682.70 | 683.76 | 1,057,784 | -20.76(-2.95%) |
Sep 27, 2021 | 683.03 | 708.58 | 683.03 | 704.52 | 365,402 | +17.84(+2.60%) |
Sep 24, 2021 | 679.00 | 695.63 | 674.01 | 686.68 | 273,668 | +0.47(+0.07%) |
Sep 23, 2021 | 694.41 | 706.65 | 683.76 | 686.21 | 328,767 | +0.84(+0.12%) |
Sep 22, 2021 | 675.78 | 694.46 | 672.26 | 685.37 | 382,728 | +11.71(+1.74%) |
Sep 21, 2021 | 675.00 | 682.28 | 656.01 | 673.66 | 458,441 | +6.41(+0.96%) |
Sep 20, 2021 | 661.64 | 674.78 | 655.96 | 667.25 | 489,229 | -4.90(-0.73%) |
Sep 17, 2021 | 680.00 | 681.82 | 669.92 | 672.15 | 536,119 | -13.29(-1.94%) |
Sep 16, 2021 | 681.10 | 691.42 | 673.94 | 685.44 | 437,387 | +0.45(+0.07%) |
Sep 15, 2021 | 686.36 | 694.58 | 675.02 | 684.99 | 504,074 | -5.95(-0.86%) |
Sep 14, 2021 | 700.01 | 706.90 | 690.10 | 690.94 | 323,559 | -10.01(-1.43%) |
Sep 13, 2021 | 692.24 | 704.17 | 680.48 | 700.95 | 427,602 | +6.48(+0.93%) |
Sep 10, 2021 | 721.32 | 733.10 | 692.54 | 694.47 | 802,038 | -30.53(-4.21%) |
Sep 09, 2021 | 706.28 | 733.99 | 692.01 | 725.00 | 2,013,431 | +52.35(+7.78%) |
Sep 08, 2021 | 665.01 | 673.72 | 647.99 | 672.65 | 1,112,752 | +8.39(+1.26%) |
Sep 07, 2021 | 683.70 | 686.00 | 663.03 | 664.26 | 430,741 | -14.37(-2.12%) |
Sep 03, 2021 | 672.00 | 684.77 | 660.00 | 678.63 | 447,789 | +6.63(+0.99%) |
Sep 02, 2021 | 707.00 | 711.68 | 668.71 | 672.00 | 881,964 | -32.69(-4.64%) |
Sep 01, 2021 | 701.30 | 710.54 | 699.04 | 704.69 | 270,997 | +4.02(+0.57%) |
Aug 31, 2021 | 711.95 | 712.05 | 692.42 | 700.67 | 369,740 | -16.08(-2.24%) |
Aug 30, 2021 | 711.48 | 730.53 | 709.31 | 716.75 | 366,282 | +10.21(+1.45%) |
Aug 27, 2021 | 708.98 | 716.20 | 702.97 | 706.54 | 243,949 | -2.96(-0.42%) |
Aug 26, 2021 | 726.81 | 726.81 | 697.52 | 709.50 | 409,882 | +1.24(+0.18%) |
Aug 25, 2021 | 703.55 | 711.42 | 691.17 | 708.26 | 313,710 | +6.96(+0.99%) |
Aug 24, 2021 | 698.01 | 708.00 | 693.22 | 701.30 | 170,313 | +7.56(+1.09%) |
Aug 23, 2021 | 695.70 | 701.95 | 691.35 | 693.74 | 224,842 | +2.90(+0.42%) |
Aug 20, 2021 | 677.89 | 691.98 | 664.76 | 690.84 | 329,344 | +17.50(+2.60%) |
Aug 19, 2021 | 673.47 | 683.38 | 666.00 | 673.34 | 309,366 | -10.38(-1.52%) |
Aug 18, 2021 | 688.00 | 700.17 | 681.27 | 683.72 | 313,909 | -4.31(-0.63%) |
Aug 17, 2021 | 704.47 | 704.47 | 676.38 | 688.03 | 439,372 | -26.95(-3.77%) |
Aug 16, 2021 | 712.00 | 718.91 | 697.02 | 714.98 | 240,798 | -7.96(-1.10%) |
Aug 13, 2021 | 740.00 | 740.25 | 710.16 | 722.94 | 406,328 | -15.58(-2.11%) |
Aug 12, 2021 | 733.81 | 744.56 | 725.00 | 738.52 | 324,258 | +5.08(+0.69%) |
Aug 11, 2021 | 721.21 | 741.58 | 717.49 | 733.44 | 540,120 | +13.74(+1.91%) |
Aug 10, 2021 | 689.48 | 724.88 | 689.48 | 719.70 | 483,648 | +30.86(+4.48%) |
Aug 09, 2021 | 675.01 | 700.74 | 670.84 | 688.84 | 390,040 | +13.85(+2.05%) |
Aug 06, 2021 | 687.70 | 695.29 | 673.47 | 674.99 | 252,592 | -4.99(-0.73%) |
Aug 05, 2021 | 678.00 | 688.49 | 674.62 | 679.98 | 223,788 | +3.90(+0.58%) |
Aug 04, 2021 | 661.85 | 694.99 | 661.85 | 676.08 | 447,985 | +15.10(+2.28%) |
Aug 03, 2021 | 658.17 | 662.64 | 649.17 | 660.98 | 247,863 | +3.21(+0.49%) |
Aug 02, 2021 | 667.99 | 670.80 | 657.48 | 657.77 | 291,583 | -6.31(-0.95%) |
Jul 30, 2021 | 663.58 | 675.00 | 658.83 | 664.08 | 291,009 | -5.68(-0.85%) |
Jul 29, 2021 | 674.53 | 684.35 | 666.84 | 669.76 | 319,066 | -3.36(-0.50%) |
Jul 28, 2021 | 675.70 | 679.06 | 670.43 | 673.12 | 151,605 | +0.05(+0.01%) |
Jul 27, 2021 | 676.19 | 676.19 | 658.25 | 673.07 | 262,281 | -4.64(-0.68%) |
Jul 26, 2021 | 683.01 | 687.29 | 673.34 | 677.71 | 186,976 | -7.29(-1.06%) |
Jul 23, 2021 | 680.00 | 691.74 | 674.45 | 685.00 | 246,720 | +9.96(+1.48%) |
Jul 22, 2021 | 671.22 | 678.26 | 663.51 | 675.04 | 233,837 | +1.43(+0.21%) |
Jul 21, 2021 | 663.06 | 683.41 | 662.31 | 673.61 | 259,390 | +13.83(+2.10%) |
Jul 20, 2021 | 652.76 | 665.23 | 644.00 | 659.78 | 330,099 | +7.90(+1.21%) |
Jul 19, 2021 | 643.50 | 661.00 | 640.89 | 651.88 | 341,928 | -9.76(-1.48%) |
Jul 16, 2021 | 669.93 | 673.94 | 657.74 | 661.64 | 347,675 | -6.10(-0.91%) |
Jul 15, 2021 | 677.64 | 677.64 | 656.60 | 667.74 | 344,132 | -12.35(-1.82%) |
Jul 14, 2021 | 715.20 | 716.41 | 679.00 | 680.09 | 428,435 | -28.24(-3.99%) |
Jul 13, 2021 | 712.25 | 718.39 | 703.67 | 708.33 | 294,273 | -5.19(-0.73%) |
Jul 12, 2021 | 705.05 | 720.45 | 701.83 | 713.52 | 332,624 | +7.22(+1.02%) |
Jul 09, 2021 | 701.31 | 715.59 | 694.08 | 706.30 | 408,673 | +13.33(+1.92%) |
Jul 08, 2021 | 689.00 | 695.00 | 669.60 | 692.97 | 547,951 | -15.39(-2.17%) |
Jul 07, 2021 | 690.01 | 724.01 | 689.78 | 708.36 | 779,200 | +17.66(+2.56%) |
Jul 06, 2021 | 687.00 | 692.85 | 675.43 | 690.70 | 417,614 | +0.82(+0.12%) |
Jul 02, 2021 | 691.94 | 693.52 | 673.95 | 689.88 | 446,387 | -0.66(-0.10%) |