Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 799.49 | 806.23 | 791.34 | 794.80 | 539,598 | -9.71(-1.21%) |
Oct 28, 2021 | 783.17 | 805.03 | 804.51 | 348,977 | +21.35(+2.73%) | |
Oct 27, 2021 | 800.96 | 806.61 | 782.78 | 783.17 | 321,534 | -6.68(-0.85%) |
Oct 26, 2021 | 784.38 | 792.43 | 789.84 | 294,515 | +8.61(+1.10%) | |
Oct 25, 2021 | 778.89 | 787.61 | 774.18 | 781.23 | 328,658 | +1.67(+0.21%) |
Oct 22, 2021 | 774.58 | 782.90 | 770.78 | 779.56 | 325,269 | +10.31(+1.34%) |
Oct 21, 2021 | 758.51 | 773.99 | 752.71 | 769.25 | 443,379 | +15.50(+2.06%) |
Oct 20, 2021 | 740.30 | 755.61 | 740.30 | 753.75 | 482,063 | +13.45(+1.82%) |
Oct 19, 2021 | 735.88 | 740.61 | 730.28 | 740.30 | 578,909 | +11.30(+1.55%) |
Oct 18, 2021 | 736.28 | 742.50 | 728.16 | 729.00 | 500,252 | -12.93(-1.74%) |
Oct 15, 2021 | 733.24 | 744.88 | 729.29 | 741.93 | 573,148 | +11.15(+1.53%) |
Oct 14, 2021 | 730.48 | 737.05 | 727.50 | 730.78 | 372,286 | +5.89(+0.81%) |
Oct 13, 2021 | 717.58 | 729.11 | 717.58 | 724.90 | 407,137 | +3.82(+0.53%) |
Oct 12, 2021 | 710.93 | 722.02 | 708.54 | 721.08 | 370,728 | +8.94(+1.26%) |
Oct 11, 2021 | 716.09 | 716.89 | 707.18 | 712.14 | 337,818 | -0.90(-0.13%) |
Oct 08, 2021 | 724.17 | 726.50 | 710.25 | 713.04 | 493,741 | -14.75(-2.03%) |
Oct 07, 2021 | 727.05 | 735.77 | 722.45 | 727.78 | 563,976 | +3.96(+0.55%) |
Oct 06, 2021 | 723.52 | 727.59 | 710.11 | 723.83 | 764,518 | +2.14(+0.30%) |
Oct 05, 2021 | 734.91 | 737.55 | 717.49 | 721.69 | 711,309 | -24.25(-3.25%) |
Oct 04, 2021 | 750.88 | 755.56 | 740.21 | 745.94 | 427,151 | -3.52(-0.47%) |
Oct 01, 2021 | 752.96 | 756.16 | 741.03 | 749.46 | 542,535 | -0.77(-0.10%) |
Sep 30, 2021 | 767.55 | 771.06 | 749.22 | 750.23 | 549,819 | -10.87(-1.43%) |
Sep 29, 2021 | 762.21 | 769.81 | 760.00 | 761.10 | 396,418 | +2.51(+0.33%) |
Sep 28, 2021 | 759.60 | 762.38 | 747.15 | 758.60 | 544,796 | -8.16(-1.06%) |
Sep 27, 2021 | 785.89 | 787.04 | 766.33 | 766.75 | 515,356 | -25.78(-3.25%) |
Sep 24, 2021 | 803.76 | 805.03 | 786.68 | 792.53 | 497,949 | -12.66(-1.57%) |
Sep 23, 2021 | 817.63 | 824.95 | 791.93 | 805.19 | 671,127 | -12.12(-1.48%) |
Sep 22, 2021 | 807.78 | 820.69 | 800.16 | 817.30 | 587,589 | +11.94(+1.48%) |
Sep 21, 2021 | 807.08 | 817.99 | 805.31 | 805.37 | 413,162 | -1.93(-0.24%) |
Sep 20, 2021 | 818.29 | 827.25 | 798.51 | 807.30 | 902,398 | -21.22(-2.56%) |
Sep 17, 2021 | 805.89 | 829.65 | 801.46 | 828.52 | 4,057,434 | +18.35(+2.27%) |
Sep 16, 2021 | 799.09 | 812.21 | 795.87 | 810.16 | 541,776 | +9.31(+1.16%) |
Sep 15, 2021 | 801.19 | 807.22 | 791.01 | 800.85 | 491,552 | +8.12(+1.02%) |
Sep 14, 2021 | 804.23 | 809.52 | 790.74 | 792.73 | 641,454 | -4.42(-0.55%) |
Sep 13, 2021 | 807.08 | 809.86 | 791.37 | 797.15 | 459,118 | -4.23(-0.53%) |
Sep 10, 2021 | 802.97 | 807.92 | 790.85 | 801.38 | 500,982 | -10.03(-1.24%) |
Sep 09, 2021 | 833.49 | 833.49 | 809.38 | 811.41 | 561,460 | -26.35(-3.15%) |
Sep 08, 2021 | 836.25 | 838.64 | 829.95 | 837.76 | 349,489 | +0.01(+0.00%) |
Sep 07, 2021 | 821.79 | 839.58 | 816.15 | 837.75 | 471,505 | -0.50(-0.06%) |
Sep 03, 2021 | 823.02 | 840.56 | 822.27 | 838.25 | 543,959 | +7.98(+0.96%) |
Sep 02, 2021 | 822.32 | 831.57 | 809.08 | 830.27 | 649,534 | +5.31(+0.64%) |
Sep 01, 2021 | 795.62 | 825.95 | 795.62 | 824.97 | 502,898 | +24.11(+3.01%) |
Aug 31, 2021 | 797.58 | 805.63 | 791.72 | 800.86 | 535,069 | +3.25(+0.41%) |
Aug 30, 2021 | 783.82 | 800.23 | 783.01 | 797.61 | 339,707 | +14.45(+1.85%) |
Aug 27, 2021 | 786.09 | 788.33 | 777.64 | 783.16 | 404,749 | -0.17(-0.02%) |
Aug 26, 2021 | 766.75 | 788.26 | 766.75 | 783.33 | 543,450 | +16.58(+2.16%) |
Aug 25, 2021 | 777.73 | 780.00 | 760.74 | 766.75 | 334,095 | -12.07(-1.55%) |
Aug 24, 2021 | 795.68 | 795.68 | 777.93 | 778.82 | 368,451 | -14.56(-1.83%) |
Aug 23, 2021 | 792.84 | 797.58 | 788.25 | 793.38 | 413,116 | -0.06(-0.01%) |
Aug 20, 2021 | 791.06 | 800.91 | 787.89 | 793.43 | 357,214 | +1.59(+0.20%) |
Aug 19, 2021 | 773.15 | 795.68 | 770.26 | 791.85 | 475,819 | +18.69(+2.42%) |
Aug 18, 2021 | 782.85 | 784.31 | 770.94 | 773.15 | 283,763 | -12.86(-1.64%) |
Aug 17, 2021 | 778.59 | 787.21 | 774.85 | 786.01 | 311,059 | +7.35(+0.94%) |
Aug 16, 2021 | 770.27 | 779.93 | 770.27 | 778.66 | 317,753 | +8.37(+1.09%) |
Aug 13, 2021 | 769.87 | 773.11 | 761.87 | 770.28 | 333,611 | +2.24(+0.29%) |
Aug 12, 2021 | 766.15 | 773.07 | 761.88 | 768.04 | 480,086 | +4.58(+0.60%) |
Aug 11, 2021 | 760.05 | 766.32 | 754.75 | 763.46 | 630,142 | +8.43(+1.12%) |
Aug 10, 2021 | 774.15 | 774.15 | 754.73 | 755.03 | 515,610 | -16.10(-2.09%) |
Aug 09, 2021 | 779.68 | 779.68 | 770.47 | 771.14 | 446,078 | -4.88(-0.63%) |
Aug 06, 2021 | 780.96 | 784.43 | 774.56 | 776.02 | 555,100 | -9.91(-1.26%) |
Aug 05, 2021 | 787.31 | 789.03 | 778.26 | 785.93 | 353,868 | +2.16(+0.28%) |
Aug 04, 2021 | 777.73 | 788.04 | 774.77 | 783.77 | 350,387 | +7.64(+0.98%) |
Aug 03, 2021 | 778.61 | 789.12 | 772.23 | 776.13 | 506,114 | +1.21(+0.16%) |