Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 582.12 | 597.35 | 574.40 | 578.40 | 316,861 | +12.08(+2.13%) |
Sep 29, 2021 | 580.71 | 586.47 | 565.26 | 566.32 | 292,302 | -7.19(-1.25%) |
Sep 28, 2021 | 585.25 | 590.00 | 571.58 | 573.51 | 337,795 | -21.24(-3.57%) |
Sep 27, 2021 | 603.25 | 606.00 | 589.73 | 594.75 | 275,140 | -4.64(-0.77%) |
Sep 24, 2021 | 580.00 | 602.33 | 575.00 | 599.39 | 468,339 | -17.18(-2.79%) |
Sep 23, 2021 | 606.73 | 617.76 | 598.67 | 616.57 | 397,512 | +16.96(+2.83%) |
Sep 22, 2021 | 589.35 | 604.97 | 584.80 | 599.61 | 377,785 | +18.59(+3.20%) |
Sep 21, 2021 | 588.87 | 594.22 | 576.00 | 581.02 | 462,576 | -7.37(-1.25%) |
Sep 20, 2021 | 574.42 | 593.10 | 568.29 | 588.39 | 776,046 | -25.90(-4.22%) |
Sep 17, 2021 | 633.00 | 634.53 | 612.03 | 614.29 | 2,156,633 | -18.71(-2.96%) |
Sep 16, 2021 | 632.12 | 633.23 | 611.48 | 633.00 | 510,393 | +0.00(+0.00%) |
Sep 15, 2021 | 628.00 | 642.37 | 620.51 | 633.00 | 563,899 | +14.52(+2.35%) |
Sep 14, 2021 | 645.00 | 651.01 | 612.92 | 618.48 | 571,536 | -24.22(-3.77%) |
Sep 13, 2021 | 609.00 | 642.73 | 600.31 | 642.70 | 932,427 | +27.13(+4.41%) |
Sep 10, 2021 | 638.15 | 644.36 | 612.03 | 615.57 | 682,994 | -25.05(-3.91%) |
Sep 09, 2021 | 645.10 | 653.82 | 632.38 | 640.62 | 650,510 | +2.00(+0.31%) |
Sep 08, 2021 | 648.10 | 658.94 | 630.63 | 638.62 | 821,448 | -9.39(-1.45%) |
Sep 07, 2021 | 699.00 | 702.00 | 644.78 | 648.01 | 1,810,972 | -64.25(-9.02%) |
Sep 03, 2021 | 716.10 | 728.00 | 703.50 | 712.26 | 738,023 | +16.55(+2.38%) |
Sep 02, 2021 | 722.89 | 732.66 | 695.00 | 695.71 | 735,045 | -6.79(-0.97%) |
Sep 01, 2021 | 700.00 | 717.00 | 691.01 | 702.50 | 824,424 | +8.20(+1.18%) |
Aug 31, 2021 | 702.33 | 705.00 | 687.09 | 694.30 | 530,486 | -8.69(-1.24%) |
Aug 30, 2021 | 702.59 | 708.32 | 693.97 | 702.99 | 528,404 | -4.21(-0.60%) |
Aug 27, 2021 | 699.50 | 721.09 | 695.05 | 707.20 | 810,876 | +13.54(+1.95%) |
Aug 26, 2021 | 712.00 | 714.50 | 691.55 | 693.66 | 569,595 | -32.91(-4.53%) |
Aug 25, 2021 | 714.65 | 735.10 | 705.00 | 726.57 | 664,456 | +11.07(+1.55%) |
Aug 24, 2021 | 717.93 | 717.93 | 691.22 | 715.50 | 810,878 | -3.01(-0.42%) |
Aug 23, 2021 | 741.90 | 747.78 | 710.06 | 718.51 | 813,057 | +1.95(+0.27%) |
Aug 20, 2021 | 686.17 | 727.99 | 683.01 | 716.56 | 982,061 | +40.30(+5.96%) |
Aug 19, 2021 | 646.34 | 678.60 | 641.43 | 676.26 | 672,592 | +21.21(+3.24%) |
Aug 18, 2021 | 659.12 | 678.00 | 652.68 | 655.05 | 547,104 | -8.64(-1.30%) |
Aug 17, 2021 | 691.07 | 700.00 | 657.48 | 663.69 | 661,050 | -33.82(-4.85%) |
Aug 16, 2021 | 740.00 | 741.00 | 692.21 | 697.51 | 672,036 | -30.49(-4.19%) |
Aug 13, 2021 | 745.00 | 753.89 | 726.10 | 728.00 | 657,358 | +7.01(+0.97%) |
Aug 12, 2021 | 724.72 | 730.80 | 712.40 | 720.99 | 720,095 | -26.50(-3.55%) |
Aug 11, 2021 | 762.24 | 770.88 | 740.11 | 747.49 | 727,911 | -1.35(-0.18%) |
Aug 10, 2021 | 766.63 | 777.01 | 744.18 | 748.84 | 796,256 | -18.89(-2.46%) |
Aug 09, 2021 | 796.31 | 798.00 | 762.70 | 767.73 | 1,414,452 | +19.01(+2.54%) |
Aug 06, 2021 | 720.00 | 750.99 | 701.30 | 748.72 | 1,312,031 | +33.10(+4.63%) |
Aug 05, 2021 | 643.59 | 729.68 | 633.70 | 715.62 | 1,164,618 | +44.69(+6.66%) |
Aug 04, 2021 | 630.28 | 675.00 | 630.01 | 670.93 | 1,000,863 | +45.87(+7.34%) |
Aug 03, 2021 | 634.62 | 634.62 | 605.13 | 625.06 | 844,109 | -12.73(-2.00%) |
Aug 02, 2021 | 622.59 | 659.00 | 615.09 | 637.79 | 1,252,694 | +10.51(+1.68%) |
Jul 30, 2021 | 615.57 | 635.48 | 606.91 | 627.28 | 632,598 | +2.27(+0.36%) |
Jul 29, 2021 | 641.93 | 648.60 | 619.37 | 625.01 | 574,207 | -21.64(-3.35%) |
Jul 28, 2021 | 663.95 | 677.00 | 632.20 | 646.65 | 1,082,725 | +16.04(+2.54%) |
Jul 27, 2021 | 663.75 | 677.51 | 622.27 | 630.61 | 967,700 | -51.89(-7.60%) |
Jul 26, 2021 | 621.00 | 695.00 | 620.26 | 682.50 | 2,016,161 | +142.79(+26.46%) |
Jul 23, 2021 | 558.42 | 565.89 | 533.39 | 539.71 | 574,890 | -16.23(-2.92%) |
Jul 22, 2021 | 555.42 | 568.06 | 535.01 | 555.94 | 710,969 | -1.00(-0.18%) |
Jul 21, 2021 | 540.00 | 569.81 | 528.27 | 556.94 | 1,097,043 | +55.16(+10.99%) |
Jul 20, 2021 | 487.99 | 505.88 | 472.38 | 501.78 | 733,832 | +3.06(+0.61%) |
Jul 19, 2021 | 502.00 | 522.49 | 492.00 | 498.72 | 728,342 | -24.37(-4.66%) |
Jul 16, 2021 | 543.90 | 546.38 | 520.52 | 523.09 | 609,055 | -17.95(-3.32%) |
Jul 15, 2021 | 547.00 | 559.95 | 525.07 | 541.04 | 732,541 | -19.39(-3.46%) |
Jul 14, 2021 | 585.00 | 590.44 | 560.41 | 560.43 | 627,274 | -19.45(-3.35%) |
Jul 13, 2021 | 585.57 | 597.00 | 572.95 | 579.88 | 716,496 | -8.81(-1.50%) |
Jul 12, 2021 | 632.25 | 632.25 | 585.21 | 588.69 | 823,136 | -39.97(-6.36%) |
Jul 09, 2021 | 621.90 | 635.93 | 615.20 | 628.66 | 394,004 | +10.22(+1.65%) |
Jul 08, 2021 | 598.48 | 625.27 | 594.69 | 618.44 | 517,936 | -21.42(-3.35%) |
Jul 07, 2021 | 645.00 | 647.17 | 623.21 | 639.86 | 450,364 | +5.57(+0.88%) |
Jul 06, 2021 | 652.08 | 653.52 | 621.29 | 634.29 | 485,742 | -1.32(-0.21%) |
Jul 02, 2021 | 658.97 | 661.92 | 634.26 | 635.61 | 528,608 | -15.25(-2.34%) |