Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 805.66 | 806.13 | 783.32 | 783.70 | 603,287 | -16.74(-2.09%) |
Sep 29, 2021 | 805.13 | 807.53 | 799.80 | 800.44 | 585,585 | -3.74(-0.46%) |
Sep 28, 2021 | 813.56 | 816.51 | 799.40 | 804.18 | 687,630 | -13.92(-1.70%) |
Sep 27, 2021 | 815.79 | 818.29 | 811.14 | 818.10 | 446,069 | +0.79(+0.10%) |
Sep 24, 2021 | 812.99 | 819.11 | 810.15 | 817.31 | 345,137 | -1.45(-0.18%) |
Sep 23, 2021 | 804.58 | 823.57 | 804.47 | 818.75 | 562,946 | +23.47(+2.95%) |
Sep 22, 2021 | 800.33 | 802.69 | 792.25 | 795.28 | 582,288 | +5.43(+0.69%) |
Sep 21, 2021 | 805.27 | 806.95 | 784.30 | 789.85 | 638,530 | -11.24(-1.40%) |
Sep 20, 2021 | 797.18 | 801.43 | 786.13 | 801.09 | 821,631 | -18.09(-2.21%) |
Sep 17, 2021 | 820.48 | 829.40 | 811.87 | 819.18 | 1,363,025 | -12.91(-1.55%) |
Sep 16, 2021 | 848.62 | 849.83 | 826.17 | 832.09 | 777,568 | -17.95(-2.11%) |
Sep 15, 2021 | 842.89 | 853.99 | 841.02 | 850.04 | 529,310 | +7.20(+0.85%) |
Sep 14, 2021 | 855.98 | 856.79 | 838.45 | 842.85 | 614,455 | -13.37(-1.56%) |
Sep 13, 2021 | 862.75 | 863.64 | 846.63 | 856.22 | 452,476 | -0.34(-0.04%) |
Sep 10, 2021 | 868.28 | 868.66 | 855.06 | 856.55 | 356,487 | -5.16(-0.60%) |
Sep 09, 2021 | 862.80 | 873.71 | 858.42 | 861.71 | 511,807 | -2.06(-0.24%) |
Sep 08, 2021 | 865.61 | 868.95 | 858.42 | 863.77 | 276,643 | -0.46(-0.05%) |
Sep 07, 2021 | 872.13 | 874.20 | 858.39 | 864.23 | 382,617 | -11.63(-1.33%) |
Sep 03, 2021 | 882.79 | 887.13 | 872.91 | 875.86 | 448,148 | -8.65(-0.98%) |
Sep 02, 2021 | 883.30 | 888.40 | 880.26 | 884.51 | 396,179 | +6.37(+0.73%) |
Sep 01, 2021 | 879.24 | 881.55 | 871.80 | 878.14 | 350,943 | +0.49(+0.06%) |
Aug 31, 2021 | 884.02 | 886.90 | 874.63 | 877.65 | 639,502 | -4.46(-0.51%) |
Aug 30, 2021 | 892.55 | 893.09 | 881.64 | 882.10 | 305,262 | -6.38(-0.72%) |
Aug 27, 2021 | 873.47 | 888.66 | 873.47 | 888.49 | 488,646 | +17.73(+2.04%) |
Aug 26, 2021 | 876.83 | 877.01 | 869.16 | 870.75 | 292,631 | -3.39(-0.39%) |
Aug 25, 2021 | 868.59 | 880.04 | 865.55 | 874.14 | 354,589 | +9.61(+1.11%) |
Aug 24, 2021 | 864.35 | 868.71 | 860.43 | 864.53 | 310,066 | +1.24(+0.14%) |
Aug 23, 2021 | 858.72 | 868.93 | 858.36 | 863.29 | 385,670 | +9.95(+1.17%) |
Aug 20, 2021 | 842.85 | 858.39 | 840.72 | 853.35 | 413,525 | +12.46(+1.48%) |
Aug 19, 2021 | 830.50 | 845.55 | 826.67 | 840.89 | 459,517 | +1.74(+0.21%) |
Aug 18, 2021 | 841.48 | 849.58 | 838.92 | 839.15 | 412,760 | -7.17(-0.85%) |
Aug 17, 2021 | 853.89 | 857.32 | 838.39 | 846.32 | 410,245 | -14.21(-1.65%) |
Aug 16, 2021 | 852.11 | 860.60 | 843.89 | 860.53 | 344,738 | +7.47(+0.88%) |
Aug 13, 2021 | 852.35 | 856.42 | 849.01 | 853.06 | 314,555 | -1.56(-0.18%) |
Aug 12, 2021 | 850.89 | 855.98 | 850.13 | 854.62 | 321,524 | +1.35(+0.16%) |
Aug 11, 2021 | 853.75 | 858.16 | 850.72 | 853.27 | 407,161 | +4.21(+0.50%) |
Aug 10, 2021 | 839.19 | 853.11 | 838.36 | 849.06 | 411,181 | +9.85(+1.17%) |
Aug 09, 2021 | 835.50 | 842.57 | 828.04 | 839.20 | 372,990 | +5.47(+0.66%) |
Aug 06, 2021 | 828.07 | 837.37 | 825.82 | 833.73 | 513,898 | +6.34(+0.77%) |
Aug 05, 2021 | 824.07 | 830.96 | 824.07 | 827.40 | 375,585 | +6.76(+0.82%) |
Aug 04, 2021 | 817.73 | 826.72 | 815.13 | 820.63 | 419,886 | +1.67(+0.20%) |
Aug 03, 2021 | 816.71 | 820.37 | 807.29 | 818.96 | 420,917 | +6.47(+0.80%) |
Aug 02, 2021 | 812.53 | 820.22 | 810.81 | 812.49 | 415,020 | +5.67(+0.70%) |
Jul 30, 2021 | 807.83 | 814.30 | 803.86 | 806.83 | 541,540 | -2.06(-0.26%) |
Jul 29, 2021 | 805.87 | 811.66 | 797.14 | 808.89 | 360,282 | +8.08(+1.01%) |
Jul 28, 2021 | 801.66 | 804.03 | 794.68 | 800.81 | 418,311 | -1.09(-0.14%) |
Jul 27, 2021 | 805.39 | 809.25 | 798.12 | 801.90 | 511,697 | -8.94(-1.10%) |
Jul 26, 2021 | 807.35 | 814.80 | 806.61 | 810.84 | 445,369 | +2.36(+0.29%) |
Jul 23, 2021 | 810.70 | 816.98 | 807.40 | 808.48 | 568,112 | +1.95(+0.24%) |
Jul 22, 2021 | 822.28 | 823.39 | 805.99 | 806.54 | 645,990 | -14.72(-1.79%) |
Jul 21, 2021 | 821.46 | 830.50 | 820.81 | 821.26 | 478,766 | +3.57(+0.44%) |
Jul 20, 2021 | 788.50 | 819.98 | 786.20 | 817.68 | 967,104 | +31.34(+3.99%) |
Jul 19, 2021 | 794.18 | 803.49 | 781.26 | 786.35 | 1,017,078 | -27.78(-3.41%) |
Jul 16, 2021 | 821.46 | 821.46 | 812.25 | 814.13 | 1,056,658 | -4.63(-0.57%) |
Jul 15, 2021 | 815.15 | 827.57 | 814.37 | 818.76 | 666,347 | -0.30(-0.04%) |
Jul 14, 2021 | 823.44 | 831.78 | 809.45 | 819.06 | 1,068,281 | -25.82(-3.06%) |
Jul 13, 2021 | 854.12 | 854.12 | 842.09 | 844.88 | 633,929 | -7.30(-0.86%) |
Jul 12, 2021 | 838.59 | 856.27 | 836.97 | 852.18 | 926,480 | +13.59(+1.62%) |
Jul 09, 2021 | 828.56 | 839.14 | 826.87 | 838.59 | 821,678 | +23.08(+2.83%) |
Jul 08, 2021 | 826.84 | 826.84 | 811.99 | 815.51 | 676,923 | -22.74(-2.71%) |
Jul 07, 2021 | 828.00 | 839.90 | 828.00 | 838.25 | 503,496 | +7.69(+0.93%) |
Jul 06, 2021 | 832.72 | 833.33 | 824.37 | 830.56 | 566,833 | -0.88(-0.11%) |
Jul 02, 2021 | 820.64 | 832.62 | 819.54 | 831.44 | 462,533 | +13.40(+1.64%) |