Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 804.46 | 811.53 | 801.26 | 810.91 | 0 | -1.32(-0.16%) |
Oct 28, 2021 | 812.81 | 815.95 | 810.45 | 812.23 | 0 | -3.06(-0.38%) |
Oct 27, 2021 | 816.03 | 818.27 | 813.92 | 815.29 | 0 | -1.62(-0.20%) |
Oct 26, 2021 | 813.44 | 818.31 | 813.09 | 816.91 | 0 | +3.89(+0.48%) |
Oct 25, 2021 | 815.52 | 816.75 | 812.07 | 813.02 | 0 | +0.05(+0.01%) |
Oct 22, 2021 | 812.50 | 816.97 | 810.92 | 812.97 | 0 | +5.33(+0.66%) |
Oct 21, 2021 | 801.23 | 809.68 | 800.87 | 807.64 | 0 | +2.17(+0.27%) |
Oct 20, 2021 | 798.73 | 808.36 | 798.73 | 805.47 | 0 | +2.98(+0.37%) |
Oct 19, 2021 | 800.00 | 803.24 | 798.37 | 802.49 | 0 | +5.75(+0.72%) |
Oct 18, 2021 | 797.04 | 798.48 | 792.59 | 796.74 | 0 | -3.67(-0.46%) |
Oct 15, 2021 | 796.64 | 801.03 | 792.71 | 800.41 | 0 | +9.57(+1.21%) |
Oct 14, 2021 | 785.08 | 791.56 | 784.00 | 790.84 | 0 | +13.32(+1.71%) |
Oct 13, 2021 | 769.59 | 778.91 | 767.52 | 777.52 | 0 | +6.05(+0.78%) |
Oct 12, 2021 | 763.89 | 773.85 | 763.24 | 771.47 | 0 | -2.32(-0.30%) |
Oct 11, 2021 | 771.58 | 775.33 | 768.22 | 773.79 | 0 | +1.74(+0.23%) |
Oct 08, 2021 | 777.45 | 777.50 | 772.05 | 772.05 | 0 | -5.13(-0.66%) |
Oct 07, 2021 | 771.18 | 777.85 | 767.64 | 777.18 | 0 | +15.96(+2.10%) |
Oct 06, 2021 | 763.49 | 764.09 | 751.60 | 761.22 | 0 | -9.97(-1.29%) |
Oct 05, 2021 | 758.84 | 771.61 | 758.84 | 771.19 | 0 | +13.99(+1.85%) |
Oct 04, 2021 | 762.26 | 765.96 | 756.54 | 757.20 | 0 | -4.62(-0.61%) |
Oct 01, 2021 | 761.82 | 761.82 | 761.82 | 761.82 | 0 | -10.12(-1.31%) |
Sep 30, 2021 | 782.67 | 785.18 | 771.79 | 771.94 | 0 | -3.90(-0.50%) |
Sep 29, 2021 | 775.68 | 783.79 | 774.83 | 775.84 | 0 | +2.13(+0.28%) |
Sep 28, 2021 | 787.02 | 788.28 | 772.45 | 773.71 | 0 | -14.96(-1.90%) |
Sep 27, 2021 | 798.49 | 798.67 | 787.09 | 788.67 | 0 | -2.78(-0.35%) |
Sep 24, 2021 | 797.76 | 798.19 | 790.63 | 791.45 | 0 | -9.16(-1.14%) |
Sep 23, 2021 | 799.15 | 803.11 | 797.93 | 800.61 | 0 | +8.21(+1.04%) |
Sep 22, 2021 | 790.25 | 792.95 | 786.85 | 792.40 | 0 | +6.09(+0.77%) |
Sep 21, 2021 | 781.98 | 789.97 | 781.98 | 786.31 | 0 | +8.03(+1.03%) |
Sep 20, 2021 | 779.80 | 781.38 | 773.24 | 778.28 | 0 | -11.21(-1.42%) |
Sep 17, 2021 | 803.67 | 804.47 | 788.03 | 789.49 | 0 | -8.66(-1.09%) |
Sep 16, 2021 | 797.10 | 800.41 | 796.72 | 798.15 | 0 | +3.96(+0.50%) |
Sep 15, 2021 | 798.76 | 800.34 | 794.10 | 794.19 | 0 | -3.52(-0.44%) |
Sep 14, 2021 | 792.65 | 798.04 | 789.57 | 797.71 | 0 | +6.26(+0.79%) |
Sep 13, 2021 | 789.49 | 794.88 | 789.49 | 791.45 | 0 | +2.96(+0.38%) |
Sep 10, 2021 | 790.29 | 794.06 | 786.84 | 788.49 | 0 | +3.38(+0.43%) |
Sep 09, 2021 | 785.11 | 785.11 | 785.11 | 785.11 | 0 | -3.89(-0.49%) |
Sep 08, 2021 | 789.83 | 791.92 | 784.35 | 789.00 | 0 | -5.73(-0.72%) |
Sep 07, 2021 | 798.05 | 799.51 | 793.64 | 794.73 | 0 | -3.82(-0.48%) |
Sep 06, 2021 | 792.79 | 798.72 | 792.79 | 798.55 | 0 | +9.00(+1.14%) |
Sep 03, 2021 | 793.23 | 794.10 | 784.81 | 789.55 | 0 | -3.77(-0.48%) |
Sep 02, 2021 | 789.11 | 793.76 | 787.63 | 793.32 | 0 | +3.32(+0.42%) |
Sep 01, 2021 | 793.39 | 793.91 | 787.75 | 790.00 | 0 | +2.38(+0.30%) |
Aug 31, 2021 | 791.27 | 792.54 | 784.90 | 787.62 | 0 | -1.52(-0.19%) |
Aug 30, 2021 | 788.32 | 790.23 | 787.88 | 789.14 | 0 | +2.10(+0.27%) |
Aug 27, 2021 | 780.41 | 787.33 | 779.85 | 787.04 | 0 | +6.73(+0.86%) |
Aug 26, 2021 | 778.19 | 781.94 | 776.19 | 780.31 | 0 | -1.62(-0.21%) |
Aug 25, 2021 | 783.56 | 785.46 | 781.24 | 781.93 | 0 | -1.22(-0.16%) |
Aug 24, 2021 | 785.02 | 785.61 | 780.55 | 783.15 | 0 | +2.87(+0.37%) |
Aug 23, 2021 | 777.14 | 780.86 | 773.24 | 780.28 | 0 | +8.87(+1.15%) |
Aug 20, 2021 | 766.09 | 772.92 | 763.34 | 771.41 | 0 | +10.19(+1.34%) |
Aug 19, 2021 | 761.22 | 761.22 | 761.22 | 761.22 | 0 | -10.26(-1.33%) |
Aug 18, 2021 | 770.98 | 773.01 | 768.90 | 771.48 | 0 | +0.69(+0.09%) |
Aug 17, 2021 | 766.93 | 772.08 | 764.65 | 770.79 | 0 | +1.01(+0.13%) |
Aug 16, 2021 | 769.64 | 772.49 | 767.14 | 769.78 | 0 | -5.05(-0.65%) |
Aug 13, 2021 | 773.85 | 775.50 | 771.94 | 774.83 | 0 | -0.33(-0.04%) |
Aug 12, 2021 | 775.16 | 775.16 | 775.16 | 775.16 | 0 | -0.68(-0.09%) |
Aug 11, 2021 | 776.60 | 778.73 | 774.18 | 775.84 | 0 | +0.72(+0.09%) |
Aug 10, 2021 | 773.54 | 777.26 | 773.20 | 775.12 | 0 | +3.32(+0.43%) |
Aug 09, 2021 | 766.70 | 772.93 | 766.70 | 771.80 | 0 | +3.98(+0.52%) |
Aug 06, 2021 | 768.03 | 769.51 | 766.87 | 767.82 | 0 | -0.41(-0.05%) |
Aug 05, 2021 | 763.86 | 771.56 | 763.86 | 768.23 | 0 | +1.99(+0.26%) |
Aug 04, 2021 | 763.66 | 767.39 | 763.06 | 766.24 | 0 | +6.16(+0.81%) |
Aug 03, 2021 | 755.81 | 760.75 | 754.46 | 760.08 | 0 | +1.86(+0.25%) |