Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 738.59 | 738.59 | 727.26 | 727.56 | 863,508 | -5.62(-0.77%) |
Sep 29, 2021 | 729.52 | 742.72 | 729.40 | 733.18 | 729,144 | +5.69(+0.78%) |
Sep 28, 2021 | 730.00 | 736.18 | 725.00 | 727.49 | 872,761 | -6.92(-0.94%) |
Sep 27, 2021 | 735.31 | 741.32 | 732.46 | 734.41 | 742,936 | -4.76(-0.64%) |
Sep 24, 2021 | 737.22 | 742.46 | 731.58 | 739.17 | 810,592 | -2.78(-0.37%) |
Sep 23, 2021 | 754.52 | 762.84 | 738.65 | 741.95 | 1,373,987 | -9.60(-1.28%) |
Sep 22, 2021 | 752.58 | 760.96 | 748.85 | 751.55 | 595,287 | +3.92(+0.52%) |
Sep 21, 2021 | 758.69 | 760.25 | 744.99 | 747.63 | 749,100 | -8.27(-1.09%) |
Sep 20, 2021 | 757.52 | 765.53 | 747.36 | 755.90 | 908,246 | -7.58(-0.99%) |
Sep 17, 2021 | 765.24 | 769.35 | 757.24 | 763.48 | 3,404,729 | -1.76(-0.23%) |
Sep 16, 2021 | 767.91 | 769.24 | 758.61 | 765.24 | 895,613 | +0.04(+0.01%) |
Sep 15, 2021 | 761.50 | 774.12 | 757.28 | 765.20 | 873,386 | +3.34(+0.44%) |
Sep 14, 2021 | 797.46 | 801.36 | 757.28 | 761.86 | 1,485,673 | -31.21(-3.94%) |
Sep 13, 2021 | 794.55 | 804.80 | 787.51 | 793.07 | 837,923 | +5.59(+0.71%) |
Sep 10, 2021 | 785.44 | 790.37 | 780.36 | 787.48 | 723,825 | +2.07(+0.26%) |
Sep 09, 2021 | 800.99 | 804.41 | 784.19 | 785.41 | 968,000 | -14.38(-1.80%) |
Sep 08, 2021 | 800.00 | 801.62 | 795.94 | 799.79 | 1,120,615 | -0.99(-0.12%) |
Sep 07, 2021 | 808.45 | 811.50 | 800.18 | 800.78 | 1,096,985 | -10.55(-1.30%) |
Sep 03, 2021 | 812.37 | 820.10 | 809.88 | 811.33 | 817,427 | -9.68(-1.18%) |
Sep 02, 2021 | 823.08 | 825.62 | 817.53 | 821.01 | 592,695 | +2.57(+0.31%) |
Sep 01, 2021 | 818.71 | 823.99 | 816.65 | 818.44 | 784,891 | +1.78(+0.22%) |
Aug 31, 2021 | 814.67 | 820.73 | 810.68 | 816.66 | 1,140,093 | +2.46(+0.30%) |
Aug 30, 2021 | 808.79 | 816.14 | 803.81 | 814.20 | 676,291 | +7.02(+0.87%) |
Aug 27, 2021 | 798.64 | 811.33 | 798.64 | 807.18 | 712,912 | +9.78(+1.23%) |
Aug 26, 2021 | 796.67 | 799.40 | 792.73 | 797.40 | 627,993 | +0.73(+0.09%) |
Aug 25, 2021 | 792.64 | 798.98 | 787.57 | 796.67 | 822,366 | +4.03(+0.51%) |
Aug 24, 2021 | 796.84 | 800.91 | 791.17 | 792.64 | 1,055,163 | -4.87(-0.61%) |
Aug 23, 2021 | 791.86 | 802.32 | 791.80 | 797.51 | 917,188 | +3.42(+0.43%) |
Aug 20, 2021 | 786.95 | 799.65 | 784.49 | 794.09 | 999,495 | +8.55(+1.09%) |
Aug 19, 2021 | 784.00 | 789.82 | 776.83 | 785.54 | 830,966 | +0.07(+0.01%) |
Aug 18, 2021 | 785.12 | 793.03 | 784.53 | 785.47 | 898,429 | -2.90(-0.37%) |
Aug 17, 2021 | 784.34 | 791.19 | 780.83 | 788.37 | 818,073 | +5.79(+0.74%) |
Aug 16, 2021 | 771.16 | 783.26 | 769.43 | 782.58 | 729,062 | +10.87(+1.41%) |
Aug 13, 2021 | 774.98 | 778.24 | 770.79 | 771.71 | 463,023 | -2.86(-0.37%) |
Aug 12, 2021 | 777.00 | 779.28 | 771.33 | 774.57 | 586,510 | -2.08(-0.27%) |
Aug 11, 2021 | 771.20 | 777.00 | 767.92 | 776.65 | 815,699 | +10.15(+1.32%) |
Aug 10, 2021 | 764.71 | 768.43 | 760.97 | 766.50 | 587,445 | +1.00(+0.13%) |
Aug 09, 2021 | 770.77 | 771.66 | 762.55 | 765.50 | 544,952 | -4.82(-0.63%) |
Aug 06, 2021 | 763.36 | 775.58 | 762.18 | 770.32 | 670,034 | +0.41(+0.05%) |
Aug 05, 2021 | 774.99 | 777.15 | 766.80 | 769.91 | 815,463 | +0.05(+0.01%) |
Aug 04, 2021 | 770.22 | 771.87 | 763.09 | 769.86 | 1,076,629 | -0.14(-0.02%) |
Aug 03, 2021 | 752.50 | 771.11 | 745.67 | 770.00 | 1,064,729 | +20.13(+2.68%) |
Aug 02, 2021 | 748.73 | 751.94 | 738.75 | 749.87 | 727,357 | +5.82(+0.78%) |
Jul 30, 2021 | 715.09 | 747.87 | 714.67 | 744.05 | 1,374,750 | +30.25(+4.24%) |
Jul 29, 2021 | 723.57 | 727.98 | 711.32 | 713.80 | 847,097 | -8.46(-1.17%) |
Jul 28, 2021 | 724.83 | 725.72 | 716.40 | 722.26 | 553,528 | -4.49(-0.62%) |
Jul 27, 2021 | 731.05 | 735.75 | 722.53 | 726.75 | 649,134 | -2.91(-0.40%) |
Jul 26, 2021 | 725.79 | 731.69 | 722.21 | 729.66 | 461,855 | +3.14(+0.43%) |
Jul 23, 2021 | 720.58 | 729.08 | 717.23 | 726.52 | 477,901 | +6.30(+0.87%) |
Jul 22, 2021 | 720.83 | 722.77 | 713.27 | 720.22 | 449,145 | +1.80(+0.25%) |
Jul 21, 2021 | 715.62 | 720.67 | 712.72 | 718.42 | 589,940 | -0.34(-0.05%) |
Jul 20, 2021 | 715.94 | 726.63 | 712.40 | 718.76 | 798,223 | +7.29(+1.02%) |
Jul 19, 2021 | 712.73 | 718.56 | 706.39 | 711.47 | 786,298 | +1.48(+0.21%) |
Jul 16, 2021 | 707.19 | 717.20 | 703.85 | 709.99 | 597,462 | +5.06(+0.72%) |
Jul 15, 2021 | 704.71 | 707.79 | 700.62 | 704.93 | 957,851 | +3.58(+0.51%) |
Jul 14, 2021 | 713.34 | 714.91 | 700.66 | 701.35 | 960,175 | -9.35(-1.32%) |
Jul 13, 2021 | 719.79 | 723.60 | 709.68 | 710.70 | 705,856 | -9.10(-1.26%) |
Jul 12, 2021 | 727.52 | 731.00 | 708.88 | 719.80 | 1,212,829 | -16.67(-2.26%) |
Jul 09, 2021 | 738.31 | 745.68 | 736.21 | 736.47 | 764,657 | -7.03(-0.95%) |
Jul 08, 2021 | 737.35 | 749.31 | 736.21 | 743.50 | 739,072 | +1.13(+0.15%) |
Jul 07, 2021 | 733.04 | 743.51 | 729.91 | 742.37 | 588,616 | +12.83(+1.76%) |
Jul 06, 2021 | 729.91 | 735.91 | 721.76 | 729.54 | 614,977 | -2.38(-0.33%) |
Jul 02, 2021 | 725.56 | 733.62 | 723.71 | 731.92 | 509,945 | +10.12(+1.40%) |