Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 771.68 | 775.22 | 753.26 | 754.27 | 546,874 | -10.93(-1.43%) |
Sep 29, 2021 | 766.32 | 773.96 | 764.09 | 765.20 | 394,294 | +2.52(+0.33%) |
Sep 28, 2021 | 763.69 | 766.49 | 751.18 | 762.68 | 541,878 | -8.20(-1.06%) |
Sep 27, 2021 | 790.13 | 791.28 | 770.46 | 770.88 | 512,595 | -25.92(-3.25%) |
Sep 24, 2021 | 808.09 | 809.36 | 790.92 | 796.80 | 495,281 | -12.73(-1.57%) |
Sep 23, 2021 | 822.03 | 829.39 | 796.20 | 809.52 | 667,532 | -12.18(-1.48%) |
Sep 22, 2021 | 812.13 | 825.11 | 804.47 | 821.71 | 584,442 | +12.00(+1.48%) |
Sep 21, 2021 | 811.42 | 822.39 | 809.65 | 809.71 | 410,949 | -1.94(-0.24%) |
Sep 20, 2021 | 822.70 | 831.70 | 802.81 | 811.64 | 897,564 | -21.34(-2.56%) |
Sep 17, 2021 | 810.23 | 834.12 | 805.77 | 832.98 | 4,035,700 | +18.45(+2.27%) |
Sep 16, 2021 | 803.40 | 816.59 | 800.15 | 814.53 | 538,874 | +9.36(+1.16%) |
Sep 15, 2021 | 805.50 | 811.57 | 795.27 | 805.16 | 488,918 | +8.16(+1.02%) |
Sep 14, 2021 | 808.56 | 813.88 | 795.00 | 797.00 | 638,018 | -4.44(-0.55%) |
Sep 13, 2021 | 811.42 | 814.22 | 795.63 | 801.44 | 456,658 | -4.26(-0.53%) |
Sep 10, 2021 | 807.29 | 812.27 | 795.11 | 805.70 | 498,298 | -10.08(-1.24%) |
Sep 09, 2021 | 837.98 | 837.98 | 813.73 | 815.78 | 558,452 | -26.49(-3.15%) |
Sep 08, 2021 | 840.75 | 843.15 | 834.42 | 842.27 | 347,617 | +0.01(+0.00%) |
Sep 07, 2021 | 826.22 | 844.10 | 820.55 | 842.26 | 468,980 | -0.51(-0.06%) |
Sep 03, 2021 | 827.45 | 845.08 | 826.70 | 842.76 | 541,045 | +8.02(+0.96%) |
Sep 02, 2021 | 826.75 | 836.04 | 813.44 | 834.75 | 646,055 | +5.34(+0.64%) |
Sep 01, 2021 | 799.90 | 830.40 | 799.90 | 829.41 | 500,205 | +24.24(+3.01%) |
Aug 31, 2021 | 801.88 | 809.97 | 795.99 | 805.17 | 532,203 | +3.27(+0.41%) |
Aug 30, 2021 | 788.04 | 804.54 | 787.22 | 801.91 | 337,887 | +14.53(+1.85%) |
Aug 27, 2021 | 790.33 | 792.58 | 781.83 | 787.38 | 402,581 | -0.17(-0.02%) |
Aug 26, 2021 | 770.88 | 792.50 | 770.88 | 787.55 | 540,539 | +16.67(+2.16%) |
Aug 25, 2021 | 781.92 | 784.20 | 764.84 | 770.88 | 332,306 | -12.13(-1.55%) |
Aug 24, 2021 | 799.97 | 799.97 | 782.12 | 783.01 | 366,478 | -14.63(-1.83%) |
Aug 23, 2021 | 797.11 | 801.88 | 792.49 | 797.65 | 410,903 | -0.06(-0.01%) |
Aug 20, 2021 | 795.32 | 805.22 | 792.13 | 797.71 | 355,300 | +1.59(+0.20%) |
Aug 19, 2021 | 777.32 | 799.97 | 774.41 | 796.11 | 473,270 | +18.80(+2.42%) |
Aug 18, 2021 | 787.06 | 788.53 | 775.09 | 777.32 | 282,243 | -12.93(-1.64%) |
Aug 17, 2021 | 782.78 | 791.45 | 779.02 | 790.24 | 309,393 | +7.39(+0.94%) |
Aug 16, 2021 | 774.41 | 784.13 | 774.41 | 782.85 | 316,051 | +8.42(+1.09%) |
Aug 13, 2021 | 774.01 | 777.28 | 765.98 | 774.43 | 331,824 | +2.25(+0.29%) |
Aug 12, 2021 | 770.28 | 777.23 | 765.99 | 772.18 | 477,515 | +4.60(+0.60%) |
Aug 11, 2021 | 764.14 | 770.45 | 758.81 | 767.58 | 626,766 | +8.48(+1.12%) |
Aug 10, 2021 | 778.32 | 778.32 | 758.79 | 759.10 | 512,848 | -16.19(-2.09%) |
Aug 09, 2021 | 783.88 | 783.88 | 774.62 | 775.29 | 443,689 | -4.91(-0.63%) |
Aug 06, 2021 | 785.16 | 788.65 | 778.73 | 780.20 | 552,126 | -9.96(-1.26%) |
Aug 05, 2021 | 791.55 | 793.28 | 782.45 | 790.16 | 351,972 | +2.17(+0.28%) |
Aug 04, 2021 | 781.92 | 792.28 | 778.95 | 787.99 | 348,510 | +7.68(+0.98%) |
Aug 03, 2021 | 782.80 | 793.37 | 776.39 | 780.31 | 503,403 | +1.22(+0.16%) |
Aug 02, 2021 | 780.05 | 785.83 | 773.80 | 779.10 | 531,608 | -1.35(-0.17%) |
Jul 30, 2021 | 752.43 | 789.32 | 752.43 | 780.45 | 710,994 | +32.37(+4.33%) |
Jul 29, 2021 | 785.21 | 795.51 | 746.09 | 748.07 | 936,883 | -47.51(-5.97%) |
Jul 28, 2021 | 795.52 | 800.59 | 791.77 | 795.58 | 410,616 | -5.24(-0.65%) |
Jul 27, 2021 | 787.34 | 801.49 | 785.18 | 800.82 | 412,448 | +11.72(+1.49%) |
Jul 26, 2021 | 791.46 | 794.34 | 783.72 | 789.10 | 414,036 | -3.78(-0.48%) |
Jul 23, 2021 | 780.64 | 794.76 | 776.21 | 792.88 | 366,451 | +12.04(+1.54%) |
Jul 22, 2021 | 783.13 | 786.51 | 777.74 | 780.84 | 397,086 | +1.01(+0.13%) |
Jul 21, 2021 | 789.12 | 789.12 | 773.24 | 779.83 | 612,201 | -12.26(-1.55%) |
Jul 20, 2021 | 797.65 | 799.08 | 787.84 | 792.09 | 430,325 | -1.57(-0.20%) |
Jul 19, 2021 | 789.72 | 798.00 | 784.01 | 793.66 | 502,311 | +2.69(+0.34%) |
Jul 16, 2021 | 793.53 | 804.43 | 788.89 | 790.97 | 569,353 | -2.44(-0.31%) |
Jul 15, 2021 | 792.09 | 795.00 | 784.48 | 793.41 | 326,035 | +2.09(+0.26%) |
Jul 14, 2021 | 782.26 | 794.11 | 779.01 | 791.32 | 433,483 | +8.37(+1.07%) |
Jul 13, 2021 | 786.05 | 795.00 | 781.54 | 782.95 | 418,609 | -6.19(-0.78%) |
Jul 12, 2021 | 782.96 | 793.32 | 775.96 | 789.14 | 631,501 | +8.78(+1.13%) |
Jul 09, 2021 | 787.56 | 793.37 | 773.38 | 780.36 | 505,509 | -7.49(-0.95%) |
Jul 08, 2021 | 784.81 | 792.35 | 780.65 | 787.85 | 423,039 | +0.36(+0.05%) |
Jul 07, 2021 | 782.70 | 791.20 | 777.41 | 787.49 | 552,704 | +8.28(+1.06%) |
Jul 06, 2021 | 762.34 | 779.91 | 761.02 | 779.21 | 481,798 | +17.70(+2.32%) |
Jul 02, 2021 | 761.64 | 765.13 | 757.23 | 761.50 | 399,366 | +2.72(+0.36%) |