Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 806.05 | 806.52 | 783.70 | 784.08 | 602,999 | -16.74(-2.09%) |
Sep 29, 2021 | 805.52 | 807.92 | 800.19 | 800.82 | 585,306 | -3.74(-0.46%) |
Sep 28, 2021 | 813.95 | 816.90 | 799.78 | 804.56 | 687,302 | -13.93(-1.70%) |
Sep 27, 2021 | 816.18 | 818.68 | 811.53 | 818.49 | 445,856 | +0.79(+0.10%) |
Sep 24, 2021 | 813.38 | 819.50 | 810.54 | 817.70 | 344,972 | -1.45(-0.18%) |
Sep 23, 2021 | 804.96 | 823.97 | 804.86 | 819.15 | 562,677 | +23.49(+2.95%) |
Sep 22, 2021 | 800.71 | 803.07 | 792.63 | 795.66 | 582,010 | +5.43(+0.69%) |
Sep 21, 2021 | 805.66 | 807.34 | 784.68 | 790.23 | 638,225 | -11.25(-1.40%) |
Sep 20, 2021 | 797.56 | 801.81 | 786.51 | 801.48 | 821,239 | -18.10(-2.21%) |
Sep 17, 2021 | 820.87 | 829.80 | 812.26 | 819.58 | 1,362,374 | -12.91(-1.55%) |
Sep 16, 2021 | 849.03 | 850.23 | 826.57 | 832.49 | 777,196 | -17.96(-2.11%) |
Sep 15, 2021 | 843.30 | 854.39 | 841.43 | 850.45 | 529,057 | +7.20(+0.85%) |
Sep 14, 2021 | 856.38 | 857.20 | 838.85 | 843.25 | 614,162 | -13.38(-1.56%) |
Sep 13, 2021 | 863.16 | 864.05 | 847.03 | 856.63 | 452,260 | -0.34(-0.04%) |
Sep 10, 2021 | 868.70 | 869.07 | 855.47 | 856.96 | 356,316 | -5.16(-0.60%) |
Sep 09, 2021 | 863.21 | 874.13 | 858.83 | 862.12 | 511,562 | -2.06(-0.24%) |
Sep 08, 2021 | 866.02 | 869.36 | 858.83 | 864.18 | 276,511 | -0.46(-0.05%) |
Sep 07, 2021 | 872.55 | 874.62 | 858.80 | 864.64 | 382,434 | -11.64(-1.33%) |
Sep 03, 2021 | 883.22 | 887.55 | 873.33 | 876.28 | 447,934 | -8.66(-0.98%) |
Sep 02, 2021 | 883.73 | 888.83 | 880.68 | 884.94 | 395,990 | +6.38(+0.73%) |
Sep 01, 2021 | 879.66 | 881.98 | 872.22 | 878.56 | 350,776 | +0.49(+0.06%) |
Aug 31, 2021 | 884.44 | 887.33 | 875.05 | 878.07 | 639,196 | -4.46(-0.51%) |
Aug 30, 2021 | 892.98 | 893.51 | 882.06 | 882.53 | 305,116 | -6.39(-0.72%) |
Aug 27, 2021 | 873.89 | 889.08 | 873.89 | 888.91 | 488,412 | +17.74(+2.04%) |
Aug 26, 2021 | 877.25 | 877.42 | 869.58 | 871.17 | 292,492 | -3.39(-0.39%) |
Aug 25, 2021 | 869.00 | 880.46 | 865.97 | 874.56 | 354,419 | +9.62(+1.11%) |
Aug 24, 2021 | 864.76 | 869.12 | 860.85 | 864.94 | 309,917 | +1.24(+0.14%) |
Aug 23, 2021 | 859.13 | 869.35 | 858.77 | 863.70 | 385,486 | +9.95(+1.17%) |
Aug 20, 2021 | 843.25 | 858.80 | 841.12 | 853.75 | 413,328 | +12.46(+1.48%) |
Aug 19, 2021 | 830.89 | 845.95 | 827.07 | 841.29 | 459,297 | +1.74(+0.21%) |
Aug 18, 2021 | 841.88 | 849.99 | 839.33 | 839.55 | 412,563 | -7.18(-0.85%) |
Aug 17, 2021 | 854.30 | 857.73 | 838.79 | 846.73 | 410,049 | -14.22(-1.65%) |
Aug 16, 2021 | 852.51 | 861.01 | 844.30 | 860.94 | 344,574 | +7.48(+0.88%) |
Aug 13, 2021 | 852.76 | 856.83 | 849.42 | 853.47 | 314,405 | -1.56(-0.18%) |
Aug 12, 2021 | 851.30 | 856.39 | 850.54 | 855.03 | 321,370 | +1.35(+0.16%) |
Aug 11, 2021 | 854.15 | 858.57 | 851.13 | 853.68 | 406,967 | +4.22(+0.50%) |
Aug 10, 2021 | 839.60 | 853.52 | 838.76 | 849.46 | 410,985 | +9.86(+1.17%) |
Aug 09, 2021 | 835.90 | 842.97 | 828.43 | 839.60 | 372,812 | +5.47(+0.66%) |
Aug 06, 2021 | 828.46 | 837.77 | 826.22 | 834.13 | 513,652 | +6.34(+0.77%) |
Aug 05, 2021 | 824.46 | 831.36 | 824.46 | 827.79 | 375,406 | +6.77(+0.82%) |
Aug 04, 2021 | 818.12 | 827.11 | 815.52 | 821.02 | 419,685 | +1.67(+0.20%) |
Aug 03, 2021 | 817.10 | 820.76 | 807.68 | 819.35 | 420,715 | +6.47(+0.80%) |
Aug 02, 2021 | 812.92 | 820.61 | 811.20 | 812.88 | 414,822 | +5.67(+0.70%) |
Jul 30, 2021 | 808.22 | 814.70 | 804.25 | 807.21 | 541,281 | -2.07(-0.26%) |
Jul 29, 2021 | 806.25 | 812.04 | 797.52 | 809.28 | 360,110 | +8.08(+1.01%) |
Jul 28, 2021 | 802.04 | 804.41 | 795.06 | 801.20 | 418,111 | -1.09(-0.14%) |
Jul 27, 2021 | 805.78 | 809.64 | 798.51 | 802.29 | 511,452 | -8.95(-1.10%) |
Jul 26, 2021 | 807.73 | 815.19 | 807.00 | 811.23 | 445,156 | +2.37(+0.29%) |
Jul 23, 2021 | 811.08 | 817.37 | 807.79 | 808.87 | 567,840 | +1.94(+0.24%) |
Jul 22, 2021 | 822.67 | 823.78 | 806.37 | 806.92 | 645,681 | -14.73(-1.79%) |
Jul 21, 2021 | 821.85 | 830.90 | 821.20 | 821.65 | 478,537 | +3.57(+0.44%) |
Jul 20, 2021 | 788.87 | 820.37 | 786.57 | 818.07 | 966,642 | +31.35(+3.99%) |
Jul 19, 2021 | 794.56 | 803.88 | 781.63 | 786.72 | 1,016,592 | -27.80(-3.41%) |
Jul 16, 2021 | 821.85 | 821.85 | 812.64 | 814.52 | 1,056,153 | -4.63(-0.57%) |
Jul 15, 2021 | 815.54 | 827.97 | 814.76 | 819.15 | 666,028 | -0.30(-0.04%) |
Jul 14, 2021 | 823.84 | 832.18 | 809.84 | 819.45 | 1,067,770 | -25.83(-3.06%) |
Jul 13, 2021 | 854.53 | 854.53 | 842.49 | 845.28 | 633,626 | -7.31(-0.86%) |
Jul 12, 2021 | 838.99 | 856.68 | 837.37 | 852.59 | 926,037 | +13.60(+1.62%) |
Jul 09, 2021 | 828.96 | 839.54 | 827.27 | 838.99 | 821,285 | +23.10(+2.83%) |
Jul 08, 2021 | 827.23 | 827.23 | 812.38 | 815.89 | 676,599 | -22.75(-2.71%) |
Jul 07, 2021 | 828.40 | 840.30 | 828.40 | 838.65 | 503,256 | +7.69(+0.93%) |
Jul 06, 2021 | 833.12 | 833.73 | 824.77 | 830.96 | 566,562 | -0.88(-0.11%) |
Jul 02, 2021 | 821.03 | 833.01 | 819.94 | 831.84 | 462,312 | +13.40(+1.64%) |