Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 784.52 | 791.55 | 782.11 | 790.01 | 600,657 | -0.30(-0.04%) |
Oct 28, 2021 | 791.22 | 798.80 | 787.91 | 790.32 | 706,792 | +11.85(+1.52%) |
Oct 27, 2021 | 775.61 | 795.91 | 774.77 | 778.47 | 976,616 | +9.50(+1.23%) |
Oct 26, 2021 | 774.00 | 768.97 | 762,641 | +2.71(+0.35%) | ||
Oct 25, 2021 | 777.20 | 780.60 | 764.87 | 766.26 | 808,437 | -12.18(-1.56%) |
Oct 22, 2021 | 775.74 | 773.87 | 778.44 | 1,332,253 | +13.03(+1.70%) | |
Oct 21, 2021 | 743.02 | 765.41 | 742.38 | 765.41 | 1,114,110 | +19.30(+2.59%) |
Oct 20, 2021 | 760.24 | 763.05 | 736.91 | 746.10 | 1,949,319 | -32.32(-4.15%) |
Oct 19, 2021 | 766.01 | 779.07 | 764.18 | 778.43 | 983,678 | +12.38(+1.62%) |
Oct 18, 2021 | 752.32 | 766.15 | 751.25 | 766.05 | 1,041,385 | -1.15(-0.15%) |
Oct 15, 2021 | 758.99 | 767.43 | 754.02 | 767.19 | 902,796 | +10.80(+1.43%) |
Oct 14, 2021 | 747.95 | 756.74 | 744.14 | 756.40 | 1,410,977 | +32.92(+4.55%) |
Oct 13, 2021 | 722.25 | 728.37 | 719.18 | 723.48 | 1,204,232 | +18.83(+2.67%) |
Oct 12, 2021 | 713.35 | 713.35 | 702.08 | 704.65 | 893,054 | +3.07(+0.44%) |
Oct 11, 2021 | 702.45 | 715.13 | 701.33 | 701.58 | 722,253 | -8.14(-1.15%) |
Oct 08, 2021 | 728.28 | 728.65 | 708.81 | 709.73 | 1,069,752 | -16.09(-2.22%) |
Oct 07, 2021 | 724.44 | 732.47 | 721.35 | 725.81 | 1,303,376 | +13.92(+1.95%) |
Oct 06, 2021 | 704.98 | 714.03 | 698.78 | 711.89 | 1,000,707 | -0.36(-0.05%) |
Oct 05, 2021 | 704.64 | 721.74 | 702.29 | 712.25 | 1,235,024 | +19.51(+2.82%) |
Oct 04, 2021 | 708.40 | 709.62 | 689.09 | 692.74 | 1,710,928 | -28.20(-3.91%) |
Oct 01, 2021 | 724.04 | 724.04 | 707.88 | 720.94 | 1,214,563 | -3.10(-0.43%) |
Sep 30, 2021 | 733.03 | 740.88 | 721.41 | 724.04 | 1,112,104 | -5.27(-0.72%) |
Sep 29, 2021 | 762.92 | 764.11 | 728.04 | 729.31 | 2,279,877 | -28.91(-3.81%) |
Sep 28, 2021 | 772.48 | 776.85 | 751.32 | 758.22 | 2,458,836 | -53.59(-6.60%) |
Sep 27, 2021 | 819.56 | 824.02 | 809.61 | 811.81 | 1,094,393 | -32.57(-3.86%) |
Sep 24, 2021 | 842.96 | 848.79 | 840.78 | 844.38 | 525,502 | -10.65(-1.25%) |
Sep 23, 2021 | 852.71 | 863.72 | 852.58 | 855.03 | 765,697 | +14.62(+1.74%) |
Sep 22, 2021 | 827.87 | 847.13 | 825.57 | 840.41 | 688,551 | +9.73(+1.17%) |
Sep 21, 2021 | 835.81 | 838.11 | 820.73 | 830.69 | 931,673 | +13.60(+1.66%) |
Sep 20, 2021 | 815.28 | 821.71 | 806.36 | 817.09 | 1,154,742 | -18.57(-2.22%) |
Sep 17, 2021 | 850.48 | 850.69 | 828.43 | 835.66 | 1,718,890 | -26.69(-3.09%) |
Sep 16, 2021 | 852.47 | 864.75 | 850.81 | 862.35 | 835,027 | -1.96(-0.23%) |
Sep 15, 2021 | 862.04 | 864.97 | 854.70 | 864.31 | 823,006 | +1.69(+0.20%) |
Sep 14, 2021 | 858.96 | 870.73 | 854.93 | 862.62 | 1,006,598 | +15.89(+1.88%) |
Sep 13, 2021 | 844.77 | 847.67 | 836.82 | 846.73 | 654,619 | +12.02(+1.44%) |
Sep 10, 2021 | 846.44 | 850.74 | 833.28 | 834.71 | 1,170,637 | +5.22(+0.63%) |
Sep 09, 2021 | 831.41 | 838.49 | 828.13 | 829.49 | 660,576 | -4.36(-0.52%) |
Sep 08, 2021 | 833.49 | 835.71 | 826.01 | 833.86 | 735,759 | -3.67(-0.44%) |
Sep 07, 2021 | 840.95 | 844.44 | 833.63 | 837.53 | 803,644 | +3.56(+0.43%) |
Sep 03, 2021 | 824.65 | 838.70 | 824.65 | 833.97 | 718,502 | -3.09(-0.37%) |
Sep 02, 2021 | 828.19 | 837.80 | 824.99 | 837.05 | 768,616 | +18.57(+2.27%) |
Sep 01, 2021 | 815.13 | 826.79 | 813.15 | 818.48 | 598,919 | +8.87(+1.10%) |
Aug 31, 2021 | 820.04 | 820.41 | 803.94 | 809.61 | 596,042 | -6.37(-0.78%) |
Aug 30, 2021 | 816.31 | 819.30 | 813.22 | 815.97 | 506,199 | +6.48(+0.80%) |
Aug 27, 2021 | 791.35 | 811.29 | 790.88 | 809.49 | 678,124 | +21.36(+2.71%) |
Aug 26, 2021 | 785.53 | 792.88 | 781.54 | 788.13 | 463,120 | +2.98(+0.38%) |
Aug 25, 2021 | 785.68 | 790.49 | 782.36 | 785.14 | 484,715 | +2.20(+0.28%) |
Aug 24, 2021 | 783.42 | 784.99 | 779.03 | 782.95 | 475,335 | -5.84(-0.74%) |
Aug 23, 2021 | 772.67 | 789.64 | 772.22 | 788.79 | 744,769 | +22.78(+2.97%) |
Aug 20, 2021 | 763.00 | 768.63 | 756.12 | 766.01 | 522,456 | +6.48(+0.85%) |
Aug 19, 2021 | 740.44 | 761.96 | 739.80 | 759.53 | 528,873 | +8.80(+1.17%) |
Aug 18, 2021 | 754.38 | 763.29 | 750.31 | 750.72 | 465,782 | -3.99(-0.53%) |
Aug 17, 2021 | 759.77 | 761.35 | 748.73 | 754.72 | 497,617 | -10.48(-1.37%) |
Aug 16, 2021 | 765.67 | 768.72 | 757.81 | 765.19 | 439,085 | -1.57(-0.21%) |
Aug 13, 2021 | 757.22 | 767.38 | 754.70 | 766.77 | 467,941 | +7.67(+1.01%) |
Aug 12, 2021 | 766.51 | 766.51 | 756.70 | 759.10 | 786,796 | -7.92(-1.03%) |
Aug 11, 2021 | 768.88 | 771.02 | 759.44 | 767.02 | 433,741 | -0.07(-0.01%) |
Aug 10, 2021 | 773.21 | 774.62 | 761.78 | 767.09 | 606,639 | +0.59(+0.08%) |
Aug 09, 2021 | 767.99 | 769.96 | 763.50 | 766.49 | 490,933 | +5.25(+0.69%) |
Aug 06, 2021 | 762.43 | 765.05 | 757.96 | 761.25 | 573,104 | -11.15(-1.44%) |
Aug 05, 2021 | 782.85 | 782.98 | 768.09 | 772.39 | 744,646 | -0.71(-0.09%) |
Aug 04, 2021 | 769.73 | 776.11 | 765.64 | 773.10 | 647,989 | +15.50(+2.05%) |
Aug 03, 2021 | 748.86 | 758.50 | 745.92 | 757.60 | 548,933 | +9.60(+1.28%) |