Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 803.73 | 810.50 | 795.53 | 799.01 | 536,753 | -9.77(-1.21%) |
Oct 28, 2021 | 787.32 | 809.29 | 808.78 | 347,137 | +21.46(+2.73%) | |
Oct 27, 2021 | 805.21 | 810.89 | 786.93 | 787.32 | 319,839 | -6.71(-0.85%) |
Oct 26, 2021 | 788.54 | 796.62 | 794.03 | 292,962 | +8.66(+1.10%) | |
Oct 25, 2021 | 783.01 | 791.79 | 778.28 | 785.37 | 326,925 | +1.68(+0.21%) |
Oct 22, 2021 | 778.68 | 787.05 | 774.87 | 783.69 | 323,554 | +10.37(+1.34%) |
Oct 21, 2021 | 762.53 | 778.09 | 756.70 | 773.33 | 441,042 | +15.58(+2.06%) |
Oct 20, 2021 | 744.22 | 759.62 | 744.22 | 757.75 | 479,522 | +13.53(+1.82%) |
Oct 19, 2021 | 739.78 | 744.54 | 734.15 | 744.22 | 575,857 | +11.36(+1.55%) |
Oct 18, 2021 | 740.18 | 746.44 | 732.02 | 732.86 | 497,615 | -13.00(-1.74%) |
Oct 15, 2021 | 737.12 | 748.82 | 733.16 | 745.86 | 570,126 | +11.21(+1.53%) |
Oct 14, 2021 | 734.35 | 740.96 | 731.36 | 734.66 | 370,323 | +5.92(+0.81%) |
Oct 13, 2021 | 721.38 | 732.98 | 721.38 | 728.74 | 404,991 | +3.84(+0.53%) |
Oct 12, 2021 | 714.70 | 725.85 | 712.29 | 724.90 | 368,774 | +8.99(+1.26%) |
Oct 11, 2021 | 719.88 | 720.69 | 710.93 | 715.91 | 336,038 | -0.91(-0.13%) |
Oct 08, 2021 | 728.00 | 730.35 | 714.02 | 716.82 | 491,138 | -14.82(-2.03%) |
Oct 07, 2021 | 730.91 | 739.67 | 726.28 | 731.64 | 561,003 | +3.98(+0.55%) |
Oct 06, 2021 | 727.36 | 731.44 | 713.88 | 727.66 | 760,487 | +2.15(+0.30%) |
Oct 05, 2021 | 738.81 | 741.46 | 721.29 | 725.51 | 707,559 | -24.38(-3.25%) |
Oct 04, 2021 | 754.86 | 759.56 | 744.14 | 749.89 | 424,900 | -3.54(-0.47%) |
Oct 01, 2021 | 756.95 | 760.17 | 744.96 | 753.43 | 539,675 | -0.77(-0.10%) |
Sep 30, 2021 | 771.62 | 775.15 | 753.20 | 754.21 | 546,920 | -10.93(-1.43%) |
Sep 29, 2021 | 766.25 | 773.89 | 764.02 | 765.14 | 394,328 | +2.52(+0.33%) |
Sep 28, 2021 | 763.63 | 766.42 | 751.11 | 762.62 | 541,924 | -8.20(-1.06%) |
Sep 27, 2021 | 790.06 | 791.21 | 770.40 | 770.82 | 512,639 | -25.92(-3.25%) |
Sep 24, 2021 | 808.02 | 809.29 | 790.85 | 796.73 | 495,324 | -12.72(-1.57%) |
Sep 23, 2021 | 821.96 | 829.32 | 796.13 | 809.46 | 667,589 | -12.18(-1.48%) |
Sep 22, 2021 | 812.06 | 825.04 | 804.41 | 821.63 | 584,492 | +12.00(+1.48%) |
Sep 21, 2021 | 811.36 | 822.32 | 809.58 | 809.64 | 410,984 | -1.94(-0.24%) |
Sep 20, 2021 | 822.63 | 831.63 | 802.74 | 811.57 | 897,641 | -21.33(-2.56%) |
Sep 17, 2021 | 810.16 | 834.04 | 805.70 | 832.91 | 4,036,044 | +18.45(+2.27%) |
Sep 16, 2021 | 803.33 | 816.52 | 800.09 | 814.46 | 538,920 | +9.36(+1.16%) |
Sep 15, 2021 | 805.44 | 811.50 | 795.20 | 805.09 | 488,960 | +8.16(+1.02%) |
Sep 14, 2021 | 808.49 | 813.81 | 794.93 | 796.93 | 638,073 | -4.44(-0.55%) |
Sep 13, 2021 | 811.36 | 814.15 | 795.57 | 801.37 | 456,697 | -4.26(-0.53%) |
Sep 10, 2021 | 807.22 | 812.20 | 795.04 | 805.63 | 498,341 | -10.08(-1.24%) |
Sep 09, 2021 | 837.91 | 837.91 | 813.66 | 815.71 | 558,500 | -26.49(-3.15%) |
Sep 08, 2021 | 840.68 | 843.08 | 834.35 | 842.20 | 347,646 | +0.01(+0.00%) |
Sep 07, 2021 | 826.15 | 844.03 | 820.48 | 842.19 | 469,020 | -0.51(-0.06%) |
Sep 03, 2021 | 827.38 | 845.01 | 826.63 | 842.69 | 541,091 | +8.02(+0.96%) |
Sep 02, 2021 | 826.67 | 835.97 | 813.37 | 834.67 | 646,110 | +5.34(+0.64%) |
Sep 01, 2021 | 799.83 | 830.33 | 799.83 | 829.34 | 500,247 | +24.24(+3.01%) |
Aug 31, 2021 | 801.81 | 809.90 | 795.92 | 805.10 | 532,248 | +3.26(+0.41%) |
Aug 30, 2021 | 787.97 | 804.47 | 787.16 | 801.84 | 337,916 | +14.53(+1.85%) |
Aug 27, 2021 | 790.26 | 792.51 | 781.76 | 787.31 | 402,616 | -0.17(-0.02%) |
Aug 26, 2021 | 770.82 | 792.44 | 770.82 | 787.48 | 540,585 | +16.67(+2.16%) |
Aug 25, 2021 | 781.85 | 784.13 | 764.77 | 770.82 | 332,334 | -12.13(-1.55%) |
Aug 24, 2021 | 799.90 | 799.90 | 782.05 | 782.95 | 366,509 | -14.63(-1.83%) |
Aug 23, 2021 | 797.04 | 801.81 | 792.43 | 797.58 | 410,938 | -0.06(-0.01%) |
Aug 20, 2021 | 795.25 | 805.15 | 792.06 | 797.64 | 355,331 | +1.59(+0.20%) |
Aug 19, 2021 | 777.25 | 799.90 | 774.34 | 796.04 | 473,311 | +18.79(+2.42%) |
Aug 18, 2021 | 787.00 | 788.47 | 775.02 | 777.25 | 282,267 | -12.92(-1.64%) |
Aug 17, 2021 | 782.72 | 791.39 | 778.96 | 790.17 | 309,419 | +7.39(+0.94%) |
Aug 16, 2021 | 774.35 | 784.06 | 774.35 | 782.78 | 316,078 | +8.42(+1.09%) |
Aug 13, 2021 | 773.95 | 777.21 | 765.91 | 774.37 | 331,852 | +2.25(+0.29%) |
Aug 12, 2021 | 770.21 | 777.16 | 765.92 | 772.11 | 477,555 | +4.60(+0.60%) |
Aug 11, 2021 | 764.08 | 770.38 | 758.75 | 767.51 | 626,820 | +8.48(+1.12%) |
Aug 10, 2021 | 778.26 | 778.26 | 758.73 | 759.03 | 512,892 | -16.19(-2.09%) |
Aug 09, 2021 | 783.81 | 783.81 | 774.56 | 775.22 | 443,727 | -4.91(-0.63%) |
Aug 06, 2021 | 785.10 | 788.59 | 778.66 | 780.13 | 552,173 | -9.96(-1.26%) |
Aug 05, 2021 | 791.48 | 793.21 | 782.39 | 790.09 | 352,002 | +2.17(+0.28%) |
Aug 04, 2021 | 781.85 | 792.21 | 778.88 | 787.92 | 348,540 | +7.68(+0.98%) |
Aug 03, 2021 | 782.74 | 793.31 | 776.33 | 780.25 | 503,446 | +1.22(+0.16%) |