Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 763.54 | 767.04 | 745.31 | 746.32 | 552,703 | -10.81(-1.43%) |
Sep 29, 2021 | 758.24 | 765.80 | 756.03 | 757.13 | 398,497 | +2.49(+0.33%) |
Sep 28, 2021 | 755.64 | 758.41 | 743.25 | 754.64 | 547,654 | -8.11(-1.06%) |
Sep 27, 2021 | 781.79 | 782.94 | 762.34 | 762.75 | 518,059 | -25.64(-3.25%) |
Sep 24, 2021 | 799.57 | 800.83 | 782.58 | 788.39 | 500,561 | -12.59(-1.57%) |
Sep 23, 2021 | 813.36 | 820.64 | 787.80 | 800.99 | 674,647 | -12.05(-1.48%) |
Sep 22, 2021 | 803.57 | 816.41 | 795.99 | 813.04 | 590,672 | +11.87(+1.48%) |
Sep 21, 2021 | 802.87 | 813.72 | 801.11 | 801.16 | 415,329 | -1.92(-0.24%) |
Sep 20, 2021 | 814.02 | 822.93 | 794.34 | 803.08 | 907,132 | -21.11(-2.56%) |
Sep 17, 2021 | 801.68 | 825.32 | 797.27 | 824.19 | 4,078,718 | +18.26(+2.27%) |
Sep 16, 2021 | 794.92 | 807.98 | 791.72 | 805.93 | 544,618 | +9.27(+1.16%) |
Sep 15, 2021 | 797.01 | 803.01 | 786.88 | 796.67 | 494,130 | +8.07(+1.02%) |
Sep 14, 2021 | 800.03 | 805.29 | 786.61 | 788.59 | 644,819 | -4.39(-0.55%) |
Sep 13, 2021 | 802.87 | 805.63 | 787.24 | 792.99 | 461,526 | -4.21(-0.53%) |
Sep 10, 2021 | 798.78 | 803.71 | 786.72 | 797.20 | 503,610 | -9.98(-1.24%) |
Sep 09, 2021 | 829.14 | 829.14 | 805.15 | 807.17 | 564,405 | -26.21(-3.15%) |
Sep 08, 2021 | 831.88 | 834.26 | 825.62 | 833.38 | 351,322 | +0.01(+0.00%) |
Sep 07, 2021 | 817.51 | 835.20 | 811.90 | 833.38 | 473,979 | -0.50(-0.06%) |
Sep 03, 2021 | 818.73 | 836.17 | 817.98 | 833.88 | 546,812 | +7.93(+0.96%) |
Sep 02, 2021 | 818.03 | 827.23 | 804.86 | 825.94 | 652,942 | +5.28(+0.64%) |
Sep 01, 2021 | 791.47 | 821.64 | 791.47 | 820.66 | 505,537 | +23.98(+3.01%) |
Aug 31, 2021 | 793.42 | 801.43 | 787.59 | 796.68 | 537,876 | +3.23(+0.41%) |
Aug 30, 2021 | 779.72 | 796.05 | 778.92 | 793.45 | 341,489 | +14.38(+1.85%) |
Aug 27, 2021 | 781.99 | 784.22 | 773.59 | 779.07 | 406,873 | -0.17(-0.02%) |
Aug 26, 2021 | 762.75 | 784.14 | 762.75 | 779.24 | 546,301 | +16.49(+2.16%) |
Aug 25, 2021 | 773.67 | 775.93 | 756.77 | 762.75 | 335,848 | -12.00(-1.55%) |
Aug 24, 2021 | 791.53 | 791.53 | 773.87 | 774.76 | 370,384 | -14.48(-1.83%) |
Aug 23, 2021 | 788.70 | 793.42 | 784.13 | 789.24 | 415,283 | -0.06(-0.01%) |
Aug 20, 2021 | 786.93 | 796.73 | 783.78 | 789.29 | 359,088 | +1.58(+0.20%) |
Aug 19, 2021 | 769.12 | 791.53 | 766.24 | 787.72 | 478,315 | +18.60(+2.42%) |
Aug 18, 2021 | 778.76 | 780.22 | 766.92 | 769.12 | 285,251 | -12.79(-1.64%) |
Aug 17, 2021 | 774.53 | 783.11 | 770.81 | 781.91 | 312,691 | +7.31(+0.94%) |
Aug 16, 2021 | 766.25 | 775.86 | 766.25 | 774.60 | 319,420 | +8.33(+1.09%) |
Aug 13, 2021 | 765.85 | 769.08 | 757.90 | 766.26 | 335,361 | +2.23(+0.29%) |
Aug 12, 2021 | 762.15 | 769.03 | 757.91 | 764.03 | 482,605 | +4.55(+0.60%) |
Aug 11, 2021 | 756.08 | 762.32 | 750.81 | 759.48 | 633,447 | +8.39(+1.12%) |
Aug 10, 2021 | 770.12 | 770.12 | 750.79 | 751.09 | 518,315 | -16.02(-2.09%) |
Aug 09, 2021 | 775.61 | 775.61 | 766.45 | 767.11 | 448,418 | -4.86(-0.63%) |
Aug 06, 2021 | 776.88 | 780.34 | 770.51 | 771.97 | 558,012 | -9.85(-1.26%) |
Aug 05, 2021 | 783.20 | 784.91 | 774.20 | 781.82 | 355,724 | +2.15(+0.28%) |
Aug 04, 2021 | 773.67 | 783.92 | 770.73 | 779.68 | 352,225 | +7.60(+0.98%) |
Aug 03, 2021 | 774.55 | 785.01 | 768.20 | 772.08 | 508,769 | +1.21(+0.16%) |
Aug 02, 2021 | 771.83 | 777.54 | 765.63 | 770.88 | 537,274 | -1.34(-0.17%) |
Jul 30, 2021 | 744.49 | 781.00 | 744.49 | 772.21 | 718,573 | +32.03(+4.33%) |
Jul 29, 2021 | 776.93 | 787.12 | 738.22 | 740.18 | 946,870 | -47.01(-5.97%) |
Jul 28, 2021 | 787.13 | 792.15 | 783.42 | 787.19 | 414,993 | -5.19(-0.65%) |
Jul 27, 2021 | 779.04 | 793.03 | 776.90 | 792.38 | 416,845 | +11.60(+1.49%) |
Jul 26, 2021 | 783.11 | 785.97 | 775.45 | 780.78 | 418,450 | -3.74(-0.48%) |
Jul 23, 2021 | 772.40 | 786.38 | 768.02 | 784.52 | 370,358 | +11.92(+1.54%) |
Jul 22, 2021 | 774.87 | 778.22 | 769.54 | 772.60 | 401,318 | +1.00(+0.13%) |
Jul 21, 2021 | 780.80 | 780.80 | 765.09 | 771.60 | 618,726 | -12.13(-1.55%) |
Jul 20, 2021 | 789.24 | 790.65 | 779.53 | 783.74 | 434,912 | -1.55(-0.20%) |
Jul 19, 2021 | 781.39 | 789.58 | 775.74 | 785.29 | 507,665 | +2.66(+0.34%) |
Jul 16, 2021 | 785.16 | 795.94 | 780.57 | 782.62 | 575,422 | -2.42(-0.31%) |
Jul 15, 2021 | 783.74 | 786.62 | 776.21 | 785.04 | 329,510 | +2.07(+0.26%) |
Jul 14, 2021 | 774.01 | 785.73 | 770.79 | 782.97 | 438,103 | +8.28(+1.07%) |
Jul 13, 2021 | 777.76 | 786.62 | 773.30 | 774.69 | 423,071 | -6.13(-0.78%) |
Jul 12, 2021 | 774.70 | 784.95 | 767.77 | 780.82 | 638,232 | +8.69(+1.13%) |
Jul 09, 2021 | 779.25 | 785.01 | 765.22 | 772.13 | 510,898 | -7.41(-0.95%) |
Jul 08, 2021 | 776.53 | 783.99 | 772.42 | 779.54 | 427,548 | +0.36(+0.05%) |
Jul 07, 2021 | 774.45 | 782.86 | 769.21 | 779.18 | 558,596 | +8.19(+1.06%) |
Jul 06, 2021 | 754.30 | 771.69 | 752.99 | 770.99 | 486,934 | +17.52(+2.32%) |
Jul 02, 2021 | 753.61 | 757.06 | 749.25 | 753.47 | 403,623 | +2.69(+0.36%) |