Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 800.39 | 800.85 | 778.19 | 778.57 | 607,265 | -16.63(-2.09%) |
Sep 29, 2021 | 799.86 | 802.24 | 794.57 | 795.20 | 589,447 | -3.71(-0.46%) |
Sep 28, 2021 | 808.23 | 811.16 | 794.17 | 798.91 | 692,165 | -13.83(-1.70%) |
Sep 27, 2021 | 810.45 | 812.93 | 805.83 | 812.74 | 449,010 | +0.79(+0.10%) |
Sep 24, 2021 | 807.66 | 813.75 | 804.84 | 811.95 | 347,413 | -1.44(-0.18%) |
Sep 23, 2021 | 799.31 | 818.18 | 799.20 | 813.39 | 566,658 | +23.32(+2.95%) |
Sep 22, 2021 | 795.09 | 797.43 | 787.06 | 790.07 | 586,128 | +5.39(+0.69%) |
Sep 21, 2021 | 800.00 | 801.67 | 779.16 | 784.68 | 642,740 | -11.17(-1.40%) |
Sep 20, 2021 | 791.96 | 796.18 | 780.98 | 795.85 | 827,049 | -17.97(-2.21%) |
Sep 17, 2021 | 815.10 | 823.97 | 806.55 | 813.82 | 1,372,013 | -12.82(-1.55%) |
Sep 16, 2021 | 843.06 | 844.26 | 820.76 | 826.64 | 782,695 | -17.83(-2.11%) |
Sep 15, 2021 | 837.37 | 848.39 | 835.51 | 844.47 | 532,800 | +7.15(+0.85%) |
Sep 14, 2021 | 850.37 | 851.18 | 832.95 | 837.33 | 618,507 | -13.28(-1.56%) |
Sep 13, 2021 | 857.10 | 857.98 | 841.09 | 850.61 | 455,459 | -0.33(-0.04%) |
Sep 10, 2021 | 862.59 | 862.97 | 849.46 | 850.94 | 358,837 | -5.12(-0.60%) |
Sep 09, 2021 | 857.14 | 867.99 | 852.80 | 856.07 | 515,182 | -2.04(-0.24%) |
Sep 08, 2021 | 859.94 | 863.25 | 852.80 | 858.11 | 278,467 | -0.45(-0.05%) |
Sep 07, 2021 | 866.42 | 868.47 | 852.76 | 858.57 | 385,140 | -11.56(-1.33%) |
Sep 03, 2021 | 877.01 | 881.32 | 867.19 | 870.12 | 451,103 | -8.60(-0.98%) |
Sep 02, 2021 | 877.52 | 882.58 | 874.50 | 878.72 | 398,792 | +6.33(+0.73%) |
Sep 01, 2021 | 873.48 | 875.78 | 866.09 | 872.39 | 353,257 | +0.49(+0.06%) |
Aug 31, 2021 | 878.23 | 881.09 | 868.90 | 871.90 | 643,718 | -4.43(-0.51%) |
Aug 30, 2021 | 886.71 | 887.24 | 875.86 | 876.33 | 307,275 | -6.34(-0.72%) |
Aug 27, 2021 | 867.75 | 882.84 | 867.75 | 882.67 | 491,868 | +17.62(+2.04%) |
Aug 26, 2021 | 871.09 | 871.26 | 863.47 | 865.05 | 294,561 | -3.37(-0.39%) |
Aug 25, 2021 | 862.90 | 874.27 | 859.88 | 868.41 | 356,927 | +9.55(+1.11%) |
Aug 24, 2021 | 858.69 | 863.02 | 854.80 | 858.87 | 312,110 | +1.23(+0.14%) |
Aug 23, 2021 | 853.10 | 863.24 | 852.74 | 857.64 | 388,213 | +9.88(+1.17%) |
Aug 20, 2021 | 837.33 | 852.77 | 835.21 | 847.75 | 416,252 | +12.38(+1.48%) |
Aug 19, 2021 | 825.05 | 840.01 | 821.25 | 835.38 | 462,547 | +1.73(+0.21%) |
Aug 18, 2021 | 835.97 | 844.02 | 833.43 | 833.65 | 415,482 | -7.13(-0.85%) |
Aug 17, 2021 | 848.30 | 851.70 | 832.90 | 840.78 | 412,950 | -14.11(-1.65%) |
Aug 16, 2021 | 846.53 | 854.97 | 838.37 | 854.89 | 347,012 | +7.42(+0.88%) |
Aug 13, 2021 | 846.77 | 850.82 | 843.45 | 847.47 | 316,629 | -1.55(-0.18%) |
Aug 12, 2021 | 845.32 | 850.37 | 844.56 | 849.02 | 323,644 | +1.34(+0.16%) |
Aug 11, 2021 | 848.15 | 852.53 | 845.15 | 847.68 | 409,846 | +4.19(+0.50%) |
Aug 10, 2021 | 833.70 | 847.52 | 832.87 | 843.49 | 413,892 | +9.79(+1.17%) |
Aug 09, 2021 | 830.03 | 837.05 | 822.61 | 833.71 | 375,450 | +5.44(+0.66%) |
Aug 06, 2021 | 822.64 | 831.88 | 820.41 | 828.27 | 517,287 | +6.29(+0.77%) |
Aug 05, 2021 | 818.67 | 825.52 | 818.67 | 821.98 | 378,062 | +6.72(+0.82%) |
Aug 04, 2021 | 812.37 | 821.30 | 809.79 | 815.26 | 422,655 | +1.66(+0.20%) |
Aug 03, 2021 | 811.36 | 815.00 | 802.00 | 813.59 | 423,692 | +6.42(+0.80%) |
Aug 02, 2021 | 807.21 | 814.85 | 805.50 | 807.17 | 417,757 | +5.63(+0.70%) |
Jul 30, 2021 | 802.54 | 808.97 | 798.60 | 801.54 | 545,110 | -2.05(-0.26%) |
Jul 29, 2021 | 800.59 | 806.34 | 791.92 | 803.59 | 362,658 | +8.02(+1.01%) |
Jul 28, 2021 | 796.41 | 798.76 | 789.48 | 795.57 | 421,070 | -1.08(-0.14%) |
Jul 27, 2021 | 800.12 | 803.95 | 792.90 | 796.65 | 515,071 | -8.88(-1.10%) |
Jul 26, 2021 | 802.06 | 809.46 | 801.33 | 805.53 | 448,306 | +2.35(+0.29%) |
Jul 23, 2021 | 805.38 | 811.62 | 802.11 | 803.18 | 571,858 | +1.93(+0.24%) |
Jul 22, 2021 | 816.89 | 817.99 | 800.71 | 801.25 | 650,250 | -14.62(-1.79%) |
Jul 21, 2021 | 816.08 | 825.06 | 815.43 | 815.88 | 481,923 | +3.55(+0.44%) |
Jul 20, 2021 | 783.33 | 814.61 | 781.05 | 812.33 | 973,481 | +31.13(+3.99%) |
Jul 19, 2021 | 788.98 | 798.23 | 776.14 | 781.20 | 1,023,784 | -27.60(-3.41%) |
Jul 16, 2021 | 816.08 | 816.08 | 806.93 | 808.79 | 1,063,626 | -4.60(-0.57%) |
Jul 15, 2021 | 809.81 | 822.15 | 809.04 | 813.40 | 670,741 | -0.30(-0.04%) |
Jul 14, 2021 | 818.05 | 826.33 | 804.15 | 813.69 | 1,075,325 | -25.65(-3.06%) |
Jul 13, 2021 | 848.52 | 848.52 | 836.57 | 839.34 | 638,109 | -7.26(-0.86%) |
Jul 12, 2021 | 833.10 | 850.66 | 831.49 | 846.60 | 932,589 | +13.50(+1.62%) |
Jul 09, 2021 | 823.13 | 833.64 | 821.45 | 833.10 | 827,096 | +22.93(+2.83%) |
Jul 08, 2021 | 821.42 | 821.42 | 806.67 | 810.16 | 681,386 | -22.59(-2.71%) |
Jul 07, 2021 | 822.58 | 834.40 | 822.58 | 832.75 | 506,816 | +7.63(+0.93%) |
Jul 06, 2021 | 827.26 | 827.87 | 818.97 | 825.12 | 570,570 | -0.88(-0.11%) |
Jul 02, 2021 | 815.27 | 827.16 | 814.18 | 826.00 | 465,582 | +13.31(+1.64%) |