Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 864.69 | 880.37 | 864.30 | 876.28 | 521,878 | +7.41(+0.85%) |
Oct 28, 2021 | 851.00 | 869.19 | 851.00 | 868.87 | 379,202 | +16.91(+1.99%) |
Oct 27, 2021 | 863.95 | 872.47 | 851.32 | 851.95 | 487,571 | -13.29(-1.54%) |
Oct 26, 2021 | 867.07 | 865.25 | 407,010 | +6.35(+0.74%) | ||
Oct 25, 2021 | 853.13 | 865.57 | 847.08 | 858.89 | 487,106 | +9.07(+1.07%) |
Oct 22, 2021 | 840.37 | 850.83 | 835.92 | 849.82 | 400,627 | +10.45(+1.24%) |
Oct 21, 2021 | 838.63 | 845.06 | 836.75 | 839.37 | 358,888 | +0.73(+0.09%) |
Oct 20, 2021 | 840.79 | 841.31 | 833.18 | 838.63 | 409,717 | +1.19(+0.14%) |
Oct 19, 2021 | 835.28 | 840.22 | 831.11 | 837.45 | 439,765 | +4.96(+0.60%) |
Oct 18, 2021 | 837.77 | 842.58 | 830.82 | 832.49 | 582,504 | -10.17(-1.21%) |
Oct 15, 2021 | 840.20 | 850.06 | 830.37 | 842.66 | 1,101,428 | +13.70(+1.65%) |
Oct 14, 2021 | 819.20 | 832.87 | 805.50 | 828.96 | 864,426 | +22.94(+2.85%) |
Oct 13, 2021 | 800.62 | 814.67 | 791.34 | 806.02 | 1,565,356 | +29.37(+3.78%) |
Oct 12, 2021 | 783.34 | 783.34 | 772.35 | 776.65 | 885,820 | -3.29(-0.42%) |
Oct 11, 2021 | 781.19 | 799.33 | 778.91 | 779.93 | 572,537 | -4.34(-0.55%) |
Oct 08, 2021 | 780.15 | 786.37 | 777.00 | 784.27 | 377,131 | +1.90(+0.24%) |
Oct 07, 2021 | 785.31 | 794.17 | 781.54 | 782.37 | 467,302 | +4.46(+0.57%) |
Oct 06, 2021 | 769.89 | 778.15 | 762.50 | 777.91 | 508,773 | -1.14(-0.15%) |
Oct 05, 2021 | 770.10 | 783.75 | 764.31 | 779.05 | 479,347 | +12.28(+1.60%) |
Oct 04, 2021 | 777.51 | 783.93 | 760.65 | 766.77 | 641,683 | -15.17(-1.94%) |
Oct 01, 2021 | 783.16 | 789.21 | 764.85 | 781.94 | 514,032 | +3.00(+0.39%) |
Sep 30, 2021 | 800.77 | 801.23 | 778.56 | 778.94 | 606,975 | -16.63(-2.09%) |
Sep 29, 2021 | 800.24 | 802.63 | 794.95 | 795.58 | 589,165 | -3.72(-0.46%) |
Sep 28, 2021 | 808.62 | 811.55 | 794.54 | 799.29 | 691,834 | -13.84(-1.70%) |
Sep 27, 2021 | 810.84 | 813.32 | 806.21 | 813.13 | 448,796 | +0.79(+0.10%) |
Sep 24, 2021 | 808.05 | 814.13 | 805.23 | 812.34 | 347,247 | -1.44(-0.18%) |
Sep 23, 2021 | 799.69 | 818.57 | 799.58 | 813.78 | 566,387 | +23.33(+2.95%) |
Sep 22, 2021 | 795.47 | 797.81 | 787.44 | 790.45 | 585,848 | +5.40(+0.69%) |
Sep 21, 2021 | 800.38 | 802.05 | 779.54 | 785.05 | 642,433 | -11.17(-1.40%) |
Sep 20, 2021 | 792.34 | 796.56 | 781.36 | 796.23 | 826,654 | -17.98(-2.21%) |
Sep 17, 2021 | 815.49 | 824.36 | 806.94 | 814.21 | 1,371,358 | -12.83(-1.55%) |
Sep 16, 2021 | 843.47 | 844.66 | 821.15 | 827.03 | 782,321 | -17.84(-2.11%) |
Sep 15, 2021 | 837.77 | 848.80 | 835.91 | 844.88 | 532,545 | +7.15(+0.85%) |
Sep 14, 2021 | 850.77 | 851.59 | 833.35 | 837.73 | 618,211 | -13.29(-1.56%) |
Sep 13, 2021 | 857.51 | 858.39 | 841.49 | 851.02 | 455,242 | -0.33(-0.04%) |
Sep 10, 2021 | 863.01 | 863.38 | 849.86 | 851.35 | 358,666 | -5.13(-0.60%) |
Sep 09, 2021 | 857.55 | 868.40 | 853.21 | 856.48 | 514,935 | -2.04(-0.24%) |
Sep 08, 2021 | 860.35 | 863.67 | 853.21 | 858.52 | 278,334 | -0.46(-0.05%) |
Sep 07, 2021 | 866.83 | 868.89 | 853.17 | 858.98 | 384,956 | -11.56(-1.33%) |
Sep 03, 2021 | 877.43 | 881.74 | 867.61 | 870.54 | 450,888 | -8.60(-0.98%) |
Sep 02, 2021 | 877.94 | 883.00 | 874.91 | 879.14 | 398,601 | +6.34(+0.73%) |
Sep 01, 2021 | 873.90 | 876.20 | 866.51 | 872.80 | 353,089 | +0.49(+0.06%) |
Aug 31, 2021 | 878.65 | 881.51 | 869.32 | 872.32 | 643,411 | -4.43(-0.51%) |
Aug 30, 2021 | 887.13 | 887.66 | 876.28 | 876.75 | 307,128 | -6.34(-0.72%) |
Aug 27, 2021 | 868.16 | 883.26 | 868.16 | 883.09 | 491,633 | +17.63(+2.04%) |
Aug 26, 2021 | 871.50 | 871.68 | 863.88 | 865.46 | 294,420 | -3.37(-0.39%) |
Aug 25, 2021 | 863.31 | 874.69 | 860.29 | 868.83 | 356,757 | +9.55(+1.11%) |
Aug 24, 2021 | 859.10 | 863.43 | 855.21 | 859.28 | 311,961 | +1.23(+0.14%) |
Aug 23, 2021 | 853.51 | 863.65 | 853.14 | 858.05 | 388,027 | +9.89(+1.17%) |
Aug 20, 2021 | 837.73 | 853.18 | 835.61 | 848.16 | 416,053 | +12.38(+1.48%) |
Aug 19, 2021 | 825.45 | 840.41 | 821.65 | 835.78 | 462,326 | +1.73(+0.21%) |
Aug 18, 2021 | 836.37 | 844.42 | 833.83 | 834.05 | 415,283 | -7.13(-0.85%) |
Aug 17, 2021 | 848.71 | 852.11 | 833.30 | 841.18 | 412,753 | -14.12(-1.65%) |
Aug 16, 2021 | 846.93 | 855.37 | 838.77 | 855.30 | 346,846 | +7.43(+0.88%) |
Aug 13, 2021 | 847.17 | 851.22 | 843.85 | 847.87 | 316,478 | -1.55(-0.18%) |
Aug 12, 2021 | 845.72 | 850.78 | 844.97 | 849.43 | 323,489 | +1.34(+0.16%) |
Aug 11, 2021 | 848.56 | 852.94 | 845.55 | 848.09 | 409,650 | +4.19(+0.50%) |
Aug 10, 2021 | 834.10 | 847.93 | 833.26 | 843.90 | 413,695 | +9.79(+1.17%) |
Aug 09, 2021 | 830.42 | 837.45 | 823.01 | 834.10 | 375,271 | +5.44(+0.66%) |
Aug 06, 2021 | 823.03 | 832.28 | 820.81 | 828.67 | 517,040 | +6.30(+0.77%) |
Aug 05, 2021 | 819.06 | 825.91 | 819.06 | 822.37 | 377,881 | +6.72(+0.82%) |
Aug 04, 2021 | 812.76 | 821.69 | 810.18 | 815.65 | 422,453 | +1.66(+0.20%) |
Aug 03, 2021 | 811.74 | 815.39 | 802.38 | 813.98 | 423,490 | +6.43(+0.80%) |