Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 780.61 | 798.97 | 762.30 | 794.68 | 158,666 | +5.86(+0.74%) |
Oct 28, 2021 | 769.71 | 794.81 | 760.58 | 788.82 | 197,736 | +24.20(+3.16%) |
Oct 27, 2021 | 774.10 | 773.73 | 760.93 | 764.62 | 79,186 | -8.53(-1.10%) |
Oct 26, 2021 | 772.00 | 773.15 | 75,092 | +2.67(+0.35%) | ||
Oct 25, 2021 | 753.80 | 771.86 | 751.13 | 770.48 | 79,040 | +16.90(+2.24%) |
Oct 22, 2021 | 763.24 | 768.87 | 749.67 | 753.58 | 109,770 | -6.27(-0.83%) |
Oct 21, 2021 | 753.07 | 764.70 | 745.97 | 759.85 | 102,513 | +12.79(+1.71%) |
Oct 20, 2021 | 739.37 | 750.27 | 738.71 | 747.06 | 74,981 | +14.30(+1.95%) |
Oct 19, 2021 | 732.36 | 739.87 | 731.66 | 732.76 | 76,076 | +5.59(+0.77%) |
Oct 18, 2021 | 721.87 | 731.49 | 715.15 | 727.17 | 102,221 | +5.69(+0.79%) |
Oct 15, 2021 | 720.08 | 725.47 | 713.22 | 721.48 | 100,900 | +1.37(+0.19%) |
Oct 14, 2021 | 718.28 | 729.17 | 718.22 | 720.11 | 75,044 | +11.27(+1.59%) |
Oct 13, 2021 | 716.75 | 726.05 | 708.70 | 708.84 | 115,983 | -0.24(-0.03%) |
Oct 12, 2021 | 723.48 | 725.47 | 703.67 | 709.08 | 109,587 | -9.42(-1.31%) |
Oct 11, 2021 | 719.84 | 726.18 | 715.11 | 718.50 | 59,164 | -3.93(-0.54%) |
Oct 08, 2021 | 733.87 | 739.52 | 716.59 | 722.43 | 62,488 | -9.01(-1.23%) |
Oct 07, 2021 | 727.20 | 740.81 | 726.75 | 731.44 | 93,935 | +8.67(+1.20%) |
Oct 06, 2021 | 723.20 | 725.17 | 713.62 | 722.77 | 83,815 | -1.10(-0.15%) |
Oct 05, 2021 | 733.35 | 740.62 | 723.18 | 723.87 | 116,844 | -6.14(-0.84%) |
Oct 04, 2021 | 738.20 | 746.57 | 725.70 | 730.01 | 113,401 | -11.91(-1.61%) |
Oct 01, 2021 | 747.41 | 747.41 | 717.20 | 741.92 | 104,127 | -4.03(-0.54%) |
Sep 30, 2021 | 753.90 | 764.86 | 744.72 | 745.95 | 167,979 | -3.32(-0.44%) |
Sep 29, 2021 | 758.31 | 769.78 | 746.89 | 749.27 | 114,591 | -3.76(-0.50%) |
Sep 28, 2021 | 760.59 | 760.59 | 740.41 | 753.03 | 127,983 | -13.47(-1.76%) |
Sep 27, 2021 | 797.52 | 797.52 | 756.61 | 766.50 | 124,606 | -36.46(-4.54%) |
Sep 24, 2021 | 796.19 | 804.65 | 790.63 | 802.96 | 135,725 | +5.62(+0.70%) |
Sep 23, 2021 | 790.22 | 801.76 | 786.80 | 797.34 | 102,061 | +11.70(+1.49%) |
Sep 22, 2021 | 789.71 | 791.56 | 781.13 | 785.64 | 94,434 | +0.13(+0.02%) |
Sep 21, 2021 | 784.92 | 790.77 | 777.85 | 785.51 | 224,633 | +2.99(+0.38%) |
Sep 20, 2021 | 776.05 | 785.15 | 774.09 | 782.52 | 184,475 | -5.83(-0.74%) |
Sep 17, 2021 | 786.15 | 794.48 | 780.64 | 788.35 | 334,960 | +3.13(+0.40%) |
Sep 16, 2021 | 789.39 | 789.99 | 776.18 | 785.22 | 197,738 | -4.86(-0.62%) |
Sep 15, 2021 | 798.42 | 807.05 | 784.71 | 790.08 | 226,582 | -12.81(-1.60%) |
Sep 14, 2021 | 796.42 | 811.66 | 788.08 | 802.89 | 175,185 | +10.90(+1.38%) |
Sep 13, 2021 | 821.65 | 821.65 | 780.18 | 791.99 | 145,748 | -28.11(-3.43%) |
Sep 10, 2021 | 816.61 | 822.09 | 811.21 | 820.10 | 126,658 | +9.31(+1.15%) |
Sep 09, 2021 | 815.45 | 815.45 | 803.05 | 810.79 | 101,706 | -2.77(-0.34%) |
Sep 08, 2021 | 805.94 | 818.51 | 800.04 | 813.56 | 179,564 | +7.24(+0.90%) |
Sep 07, 2021 | 813.41 | 817.20 | 789.35 | 806.32 | 192,504 | -13.38(-1.63%) |
Sep 03, 2021 | 822.73 | 825.63 | 811.35 | 819.70 | 86,641 | -6.07(-0.74%) |
Sep 02, 2021 | 817.17 | 832.70 | 817.17 | 825.77 | 120,179 | +10.82(+1.33%) |
Sep 01, 2021 | 801.43 | 818.21 | 801.43 | 814.95 | 85,417 | +10.13(+1.26%) |
Aug 31, 2021 | 816.78 | 816.78 | 797.40 | 804.82 | 144,359 | -8.72(-1.07%) |
Aug 30, 2021 | 792.41 | 814.35 | 792.41 | 813.54 | 84,626 | +21.13(+2.67%) |
Aug 27, 2021 | 800.99 | 806.53 | 791.73 | 792.41 | 84,723 | -5.33(-0.67%) |
Aug 26, 2021 | 798.45 | 800.96 | 787.70 | 797.74 | 57,647 | -0.79(-0.10%) |
Aug 25, 2021 | 789.24 | 802.39 | 786.95 | 798.53 | 83,358 | +9.74(+1.23%) |
Aug 24, 2021 | 779.68 | 789.93 | 778.60 | 788.79 | 150,471 | +5.92(+0.76%) |
Aug 23, 2021 | 783.50 | 787.87 | 780.08 | 782.87 | 79,857 | +2.84(+0.36%) |
Aug 20, 2021 | 779.17 | 782.77 | 772.69 | 780.03 | 77,360 | +3.78(+0.49%) |
Aug 19, 2021 | 767.52 | 779.99 | 766.60 | 776.25 | 101,296 | +5.50(+0.71%) |
Aug 18, 2021 | 778.78 | 782.05 | 768.04 | 770.75 | 65,332 | -9.73(-1.25%) |
Aug 17, 2021 | 777.50 | 781.95 | 771.98 | 780.48 | 116,483 | -1.50(-0.19%) |
Aug 16, 2021 | 779.64 | 783.80 | 771.49 | 781.98 | 82,889 | +3.68(+0.47%) |
Aug 13, 2021 | 764.07 | 778.30 | 763.12 | 778.30 | 73,524 | +11.75(+1.53%) |
Aug 12, 2021 | 752.71 | 766.58 | 750.08 | 766.55 | 85,208 | +13.86(+1.84%) |
Aug 11, 2021 | 760.98 | 760.98 | 744.38 | 752.69 | 137,328 | -11.11(-1.45%) |
Aug 10, 2021 | 757.93 | 769.77 | 757.93 | 763.80 | 139,395 | +7.19(+0.95%) |
Aug 09, 2021 | 753.63 | 758.61 | 747.86 | 756.61 | 133,751 | +2.98(+0.40%) |
Aug 06, 2021 | 762.51 | 762.71 | 749.65 | 753.63 | 129,439 | -10.03(-1.31%) |
Aug 05, 2021 | 765.96 | 766.25 | 752.28 | 763.66 | 115,987 | +1.54(+0.20%) |
Aug 04, 2021 | 746.84 | 765.12 | 746.84 | 762.12 | 123,888 | +16.43(+2.20%) |
Aug 03, 2021 | 738.84 | 756.63 | 738.43 | 745.69 | 116,249 | +9.22(+1.25%) |