Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 807.59 | 815.23 | 805.88 | 807.55 | 417,557 | +5.63(+0.70%) |
Jul 30, 2021 | 802.92 | 809.36 | 798.98 | 801.92 | 544,850 | -2.05(-0.26%) |
Jul 29, 2021 | 800.97 | 806.73 | 792.30 | 803.98 | 362,485 | +8.03(+1.01%) |
Jul 28, 2021 | 796.79 | 799.14 | 789.85 | 795.95 | 420,868 | -1.08(-0.14%) |
Jul 27, 2021 | 800.50 | 804.34 | 793.28 | 797.03 | 514,825 | -8.89(-1.10%) |
Jul 26, 2021 | 802.44 | 809.85 | 801.71 | 805.92 | 448,092 | +2.35(+0.29%) |
Jul 23, 2021 | 805.77 | 812.01 | 802.50 | 803.57 | 571,585 | +1.93(+0.24%) |
Jul 22, 2021 | 817.28 | 818.38 | 801.09 | 801.64 | 649,939 | -14.63(-1.79%) |
Jul 21, 2021 | 816.47 | 825.46 | 815.82 | 816.27 | 481,693 | +3.55(+0.44%) |
Jul 20, 2021 | 783.71 | 815.00 | 781.42 | 812.72 | 973,016 | +31.15(+3.99%) |
Jul 19, 2021 | 789.36 | 798.61 | 776.51 | 781.57 | 1,023,295 | -27.61(-3.41%) |
Jul 16, 2021 | 816.47 | 816.47 | 807.31 | 809.18 | 1,063,117 | -4.61(-0.57%) |
Jul 15, 2021 | 810.20 | 822.54 | 809.42 | 813.79 | 670,420 | -0.30(-0.04%) |
Jul 14, 2021 | 818.44 | 826.73 | 804.53 | 814.08 | 1,074,811 | -25.66(-3.06%) |
Jul 13, 2021 | 848.93 | 848.93 | 836.97 | 839.75 | 637,804 | -7.26(-0.86%) |
Jul 12, 2021 | 833.49 | 851.06 | 831.88 | 847.00 | 932,144 | +13.51(+1.62%) |
Jul 09, 2021 | 823.52 | 834.04 | 821.85 | 833.49 | 826,701 | +22.94(+2.83%) |
Jul 08, 2021 | 821.81 | 821.81 | 807.06 | 810.55 | 681,061 | -22.60(-2.71%) |
Jul 07, 2021 | 822.97 | 834.80 | 822.97 | 833.15 | 506,574 | +7.64(+0.93%) |
Jul 06, 2021 | 827.66 | 828.27 | 819.36 | 825.51 | 570,298 | -0.88(-0.11%) |
Jul 02, 2021 | 815.65 | 827.56 | 814.57 | 826.39 | 465,360 | +13.32(+1.64%) |