Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 763.61 | 767.10 | 745.38 | 746.38 | 552,656 | -10.82(-1.43%) |
Sep 29, 2021 | 758.30 | 765.86 | 756.10 | 757.20 | 398,463 | +2.49(+0.33%) |
Sep 28, 2021 | 755.70 | 758.47 | 743.32 | 754.70 | 547,607 | -8.11(-1.06%) |
Sep 27, 2021 | 781.86 | 783.00 | 762.40 | 762.82 | 518,015 | -25.65(-3.25%) |
Sep 24, 2021 | 799.64 | 800.89 | 782.64 | 788.46 | 500,518 | -12.59(-1.57%) |
Sep 23, 2021 | 813.43 | 820.71 | 787.87 | 801.05 | 674,590 | -12.05(-1.48%) |
Sep 22, 2021 | 803.63 | 816.48 | 796.06 | 813.11 | 590,621 | +11.87(+1.48%) |
Sep 21, 2021 | 802.93 | 813.79 | 801.18 | 801.23 | 415,294 | -1.92(-0.24%) |
Sep 20, 2021 | 814.09 | 823.00 | 794.41 | 803.15 | 907,054 | -21.11(-2.56%) |
Sep 17, 2021 | 801.75 | 825.39 | 797.34 | 824.26 | 4,078,370 | +18.26(+2.27%) |
Sep 16, 2021 | 794.99 | 808.04 | 791.78 | 806.00 | 544,571 | +9.27(+1.16%) |
Sep 15, 2021 | 797.08 | 803.08 | 786.95 | 796.74 | 494,088 | +8.08(+1.02%) |
Sep 14, 2021 | 800.10 | 805.36 | 786.68 | 788.66 | 644,764 | -4.39(-0.55%) |
Sep 13, 2021 | 802.93 | 805.70 | 787.31 | 793.05 | 461,487 | -4.21(-0.53%) |
Sep 10, 2021 | 798.84 | 803.77 | 786.79 | 797.27 | 503,567 | -9.98(-1.24%) |
Sep 09, 2021 | 829.21 | 829.21 | 805.22 | 807.24 | 564,357 | -26.21(-3.15%) |
Sep 08, 2021 | 831.95 | 834.33 | 825.69 | 833.46 | 351,292 | +0.01(+0.00%) |
Sep 07, 2021 | 817.58 | 835.27 | 811.97 | 833.45 | 473,938 | -0.50(-0.06%) |
Sep 03, 2021 | 818.79 | 836.24 | 818.05 | 833.95 | 546,766 | +7.93(+0.96%) |
Sep 02, 2021 | 818.10 | 827.30 | 804.93 | 826.01 | 652,886 | +5.28(+0.64%) |
Sep 01, 2021 | 791.53 | 821.71 | 791.53 | 820.73 | 505,493 | +23.98(+3.01%) |
Aug 31, 2021 | 793.49 | 801.50 | 787.66 | 796.75 | 537,830 | +3.23(+0.41%) |
Aug 30, 2021 | 779.79 | 796.12 | 778.99 | 793.52 | 341,460 | +14.38(+1.85%) |
Aug 27, 2021 | 782.06 | 784.29 | 773.65 | 779.14 | 406,838 | -0.17(-0.02%) |
Aug 26, 2021 | 762.82 | 784.21 | 762.82 | 779.31 | 546,254 | +16.49(+2.16%) |
Aug 25, 2021 | 773.74 | 775.99 | 756.84 | 762.82 | 335,819 | -12.01(-1.55%) |
Aug 24, 2021 | 791.60 | 791.60 | 773.93 | 774.82 | 370,353 | -14.48(-1.83%) |
Aug 23, 2021 | 788.76 | 793.49 | 784.20 | 789.30 | 415,247 | -0.06(-0.01%) |
Aug 20, 2021 | 787.00 | 796.79 | 783.84 | 789.36 | 359,057 | +1.58(+0.20%) |
Aug 19, 2021 | 769.18 | 791.60 | 766.31 | 787.78 | 478,274 | +18.60(+2.42%) |
Aug 18, 2021 | 778.83 | 780.28 | 766.98 | 769.18 | 285,227 | -12.79(-1.64%) |
Aug 17, 2021 | 774.60 | 783.17 | 770.87 | 781.97 | 312,664 | +7.31(+0.94%) |
Aug 16, 2021 | 766.31 | 775.92 | 766.31 | 774.66 | 319,393 | +8.33(+1.09%) |
Aug 13, 2021 | 765.92 | 769.14 | 757.96 | 766.33 | 335,332 | +2.23(+0.29%) |
Aug 12, 2021 | 762.22 | 769.10 | 757.97 | 764.10 | 482,564 | +4.56(+0.60%) |
Aug 11, 2021 | 756.15 | 762.39 | 750.87 | 759.54 | 633,393 | +8.39(+1.12%) |
Aug 10, 2021 | 770.18 | 770.18 | 750.86 | 751.16 | 518,270 | -16.02(-2.09%) |
Aug 09, 2021 | 775.68 | 775.68 | 766.52 | 767.18 | 448,380 | -4.86(-0.63%) |
Aug 06, 2021 | 776.95 | 780.40 | 770.58 | 772.03 | 557,964 | -9.86(-1.26%) |
Aug 05, 2021 | 783.26 | 784.98 | 774.27 | 781.89 | 355,694 | +2.15(+0.28%) |
Aug 04, 2021 | 773.74 | 783.99 | 770.80 | 779.75 | 352,195 | +7.60(+0.98%) |
Aug 03, 2021 | 774.61 | 785.07 | 768.27 | 772.15 | 508,725 | +1.21(+0.16%) |
Aug 02, 2021 | 771.89 | 777.60 | 765.70 | 770.94 | 537,229 | -1.34(-0.17%) |
Jul 30, 2021 | 744.56 | 781.06 | 744.56 | 772.28 | 718,512 | +32.03(+4.33%) |
Jul 29, 2021 | 777.00 | 787.19 | 738.28 | 740.25 | 946,789 | -47.01(-5.97%) |
Jul 28, 2021 | 787.20 | 792.22 | 783.49 | 787.26 | 414,957 | -5.19(-0.65%) |
Jul 27, 2021 | 779.11 | 793.10 | 776.97 | 792.44 | 416,809 | +11.60(+1.49%) |
Jul 26, 2021 | 783.18 | 786.03 | 775.52 | 780.85 | 418,414 | -3.74(-0.48%) |
Jul 23, 2021 | 772.47 | 786.45 | 768.09 | 784.58 | 370,326 | +11.92(+1.54%) |
Jul 22, 2021 | 774.93 | 778.29 | 769.61 | 772.67 | 401,284 | +1.00(+0.13%) |
Jul 21, 2021 | 780.87 | 780.87 | 765.15 | 771.67 | 618,674 | -12.13(-1.55%) |
Jul 20, 2021 | 789.31 | 790.72 | 779.59 | 783.80 | 434,875 | -1.55(-0.20%) |
Jul 19, 2021 | 781.46 | 789.65 | 775.81 | 785.36 | 507,622 | +2.66(+0.34%) |
Jul 16, 2021 | 785.22 | 796.01 | 780.64 | 782.69 | 575,373 | -2.42(-0.31%) |
Jul 15, 2021 | 783.80 | 786.68 | 776.27 | 785.11 | 329,482 | +2.07(+0.26%) |
Jul 14, 2021 | 774.08 | 785.80 | 770.86 | 783.04 | 438,066 | +8.28(+1.07%) |
Jul 13, 2021 | 777.82 | 786.68 | 773.36 | 774.76 | 423,035 | -6.13(-0.78%) |
Jul 12, 2021 | 774.76 | 785.02 | 767.84 | 780.88 | 638,178 | +8.69(+1.13%) |
Jul 09, 2021 | 779.32 | 785.07 | 765.29 | 772.20 | 510,854 | -7.41(-0.95%) |
Jul 08, 2021 | 776.60 | 784.06 | 772.49 | 779.60 | 427,512 | +0.36(+0.05%) |
Jul 07, 2021 | 774.51 | 782.93 | 769.28 | 779.25 | 558,548 | +8.19(+1.06%) |
Jul 06, 2021 | 754.37 | 771.75 | 753.06 | 771.06 | 486,893 | +17.52(+2.32%) |
Jul 02, 2021 | 753.67 | 757.12 | 749.31 | 753.54 | 403,588 | +2.69(+0.36%) |