Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 767.48 | 771.00 | 749.16 | 750.17 | 549,866 | -10.87(-1.43%) |
Sep 29, 2021 | 762.15 | 769.75 | 759.93 | 761.04 | 396,451 | +2.51(+0.33%) |
Sep 28, 2021 | 759.54 | 762.32 | 747.09 | 758.53 | 544,843 | -8.16(-1.06%) |
Sep 27, 2021 | 785.83 | 786.98 | 766.27 | 766.69 | 515,400 | -25.78(-3.25%) |
Sep 24, 2021 | 803.70 | 804.96 | 786.62 | 792.46 | 497,991 | -12.66(-1.57%) |
Sep 23, 2021 | 817.56 | 824.88 | 791.87 | 805.12 | 671,184 | -12.12(-1.48%) |
Sep 22, 2021 | 807.71 | 820.62 | 800.10 | 817.23 | 587,639 | +11.94(+1.48%) |
Sep 21, 2021 | 807.01 | 817.92 | 805.24 | 805.30 | 413,197 | -1.93(-0.24%) |
Sep 20, 2021 | 818.22 | 827.17 | 798.44 | 807.23 | 902,475 | -21.22(-2.56%) |
Sep 17, 2021 | 805.82 | 829.58 | 801.39 | 828.45 | 4,057,780 | +18.35(+2.27%) |
Sep 16, 2021 | 799.02 | 812.14 | 795.80 | 810.09 | 541,822 | +9.31(+1.16%) |
Sep 15, 2021 | 801.12 | 807.15 | 790.94 | 800.78 | 491,594 | +8.12(+1.02%) |
Sep 14, 2021 | 804.16 | 809.45 | 790.67 | 792.66 | 641,509 | -4.41(-0.55%) |
Sep 13, 2021 | 807.01 | 809.79 | 791.30 | 797.08 | 459,157 | -4.24(-0.53%) |
Sep 10, 2021 | 802.90 | 807.85 | 790.78 | 801.31 | 501,025 | -10.03(-1.24%) |
Sep 09, 2021 | 833.42 | 833.42 | 809.31 | 811.34 | 561,508 | -26.35(-3.15%) |
Sep 08, 2021 | 836.17 | 838.57 | 829.88 | 837.68 | 349,519 | +0.01(+0.00%) |
Sep 07, 2021 | 821.72 | 839.51 | 816.09 | 837.67 | 471,546 | -0.50(-0.06%) |
Sep 03, 2021 | 822.95 | 840.49 | 822.20 | 838.18 | 544,005 | +7.98(+0.96%) |
Sep 02, 2021 | 822.25 | 831.49 | 809.01 | 830.20 | 649,590 | +5.31(+0.64%) |
Sep 01, 2021 | 795.55 | 825.88 | 795.55 | 824.90 | 502,941 | +24.11(+3.01%) |
Aug 31, 2021 | 797.51 | 805.57 | 791.66 | 800.79 | 535,115 | +3.25(+0.41%) |
Aug 30, 2021 | 783.75 | 800.16 | 782.94 | 797.54 | 339,736 | +14.45(+1.85%) |
Aug 27, 2021 | 786.03 | 788.27 | 777.58 | 783.09 | 404,784 | -0.17(-0.02%) |
Aug 26, 2021 | 766.69 | 788.19 | 766.69 | 783.26 | 543,497 | +16.58(+2.16%) |
Aug 25, 2021 | 777.66 | 779.93 | 760.68 | 766.69 | 334,124 | -12.07(-1.55%) |
Aug 24, 2021 | 795.62 | 795.62 | 777.86 | 778.75 | 368,483 | -14.55(-1.83%) |
Aug 23, 2021 | 792.77 | 797.51 | 788.18 | 793.31 | 413,151 | -0.06(-0.01%) |
Aug 20, 2021 | 790.99 | 800.84 | 787.82 | 793.37 | 357,244 | +1.59(+0.20%) |
Aug 19, 2021 | 773.09 | 795.62 | 770.20 | 791.78 | 475,860 | +18.69(+2.42%) |
Aug 18, 2021 | 782.78 | 784.24 | 770.87 | 773.09 | 283,787 | -12.86(-1.64%) |
Aug 17, 2021 | 778.53 | 787.15 | 774.78 | 785.94 | 311,086 | +7.35(+0.94%) |
Aug 16, 2021 | 770.20 | 779.86 | 770.20 | 778.59 | 317,781 | +8.37(+1.09%) |
Aug 13, 2021 | 769.80 | 773.05 | 761.81 | 770.22 | 333,639 | +2.24(+0.29%) |
Aug 12, 2021 | 766.09 | 773.00 | 761.82 | 767.98 | 480,127 | +4.58(+0.60%) |
Aug 11, 2021 | 759.98 | 766.25 | 754.68 | 763.40 | 630,195 | +8.43(+1.12%) |
Aug 10, 2021 | 774.09 | 774.09 | 754.66 | 754.97 | 515,654 | -16.10(-2.09%) |
Aug 09, 2021 | 779.61 | 779.61 | 770.41 | 771.07 | 446,116 | -4.88(-0.63%) |
Aug 06, 2021 | 780.89 | 784.36 | 774.49 | 775.95 | 555,147 | -9.90(-1.26%) |
Aug 05, 2021 | 787.24 | 788.96 | 778.20 | 785.86 | 353,898 | +2.16(+0.28%) |
Aug 04, 2021 | 777.66 | 787.97 | 774.71 | 783.70 | 350,417 | +7.63(+0.98%) |
Aug 03, 2021 | 778.54 | 789.06 | 772.17 | 776.07 | 506,157 | +1.21(+0.16%) |
Aug 02, 2021 | 775.81 | 781.55 | 769.59 | 774.86 | 534,516 | -1.34(-0.17%) |
Jul 30, 2021 | 748.34 | 785.03 | 748.34 | 776.20 | 714,884 | +32.20(+4.33%) |
Jul 29, 2021 | 780.94 | 791.18 | 742.02 | 744.00 | 942,009 | -47.25(-5.97%) |
Jul 28, 2021 | 791.20 | 796.24 | 787.47 | 791.25 | 412,862 | -5.21(-0.65%) |
Jul 27, 2021 | 783.06 | 797.13 | 780.91 | 796.46 | 414,705 | +11.66(+1.49%) |
Jul 26, 2021 | 787.15 | 790.02 | 779.45 | 784.81 | 416,302 | -3.76(-0.48%) |
Jul 23, 2021 | 776.39 | 790.44 | 771.99 | 788.56 | 368,456 | +11.98(+1.54%) |
Jul 22, 2021 | 778.87 | 782.24 | 773.51 | 776.59 | 399,258 | +1.00(+0.13%) |
Jul 21, 2021 | 784.83 | 784.83 | 769.04 | 775.58 | 615,550 | -12.20(-1.55%) |
Jul 20, 2021 | 793.31 | 794.73 | 783.55 | 787.78 | 432,679 | -1.56(-0.20%) |
Jul 19, 2021 | 785.42 | 793.65 | 779.75 | 789.34 | 505,059 | +2.68(+0.34%) |
Jul 16, 2021 | 789.21 | 800.05 | 784.60 | 786.66 | 572,469 | -2.43(-0.31%) |
Jul 15, 2021 | 787.78 | 790.67 | 780.21 | 789.09 | 327,818 | +2.08(+0.26%) |
Jul 14, 2021 | 778.01 | 789.78 | 774.77 | 787.01 | 435,854 | +8.33(+1.07%) |
Jul 13, 2021 | 781.77 | 790.67 | 777.29 | 778.69 | 420,900 | -6.16(-0.78%) |
Jul 12, 2021 | 778.70 | 789.00 | 771.73 | 784.85 | 634,956 | +8.73(+1.13%) |
Jul 09, 2021 | 783.28 | 789.06 | 769.17 | 776.11 | 508,275 | -7.44(-0.95%) |
Jul 08, 2021 | 780.54 | 788.03 | 776.41 | 783.56 | 425,354 | +0.36(+0.05%) |
Jul 07, 2021 | 778.44 | 786.90 | 773.18 | 783.20 | 555,728 | +8.23(+1.06%) |
Jul 06, 2021 | 758.19 | 775.67 | 756.88 | 774.97 | 484,434 | +17.61(+2.32%) |
Jul 02, 2021 | 757.49 | 760.96 | 753.11 | 757.36 | 401,551 | +2.71(+0.36%) |