Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 802.54 | 808.97 | 798.60 | 801.54 | 545,110 | -2.05(-0.26%) |
Jul 29, 2021 | 800.59 | 806.34 | 791.92 | 803.59 | 362,658 | +8.02(+1.01%) |
Jul 28, 2021 | 796.41 | 798.76 | 789.48 | 795.57 | 421,070 | -1.08(-0.14%) |
Jul 27, 2021 | 800.12 | 803.95 | 792.90 | 796.65 | 515,071 | -8.88(-1.10%) |
Jul 26, 2021 | 802.06 | 809.46 | 801.33 | 805.53 | 448,306 | +2.35(+0.29%) |
Jul 23, 2021 | 805.38 | 811.62 | 802.11 | 803.18 | 571,858 | +1.93(+0.24%) |
Jul 22, 2021 | 816.89 | 817.99 | 800.71 | 801.25 | 650,250 | -14.62(-1.79%) |
Jul 21, 2021 | 816.08 | 825.06 | 815.43 | 815.88 | 481,923 | +3.55(+0.44%) |
Jul 20, 2021 | 783.33 | 814.61 | 781.05 | 812.33 | 973,481 | +31.13(+3.99%) |
Jul 19, 2021 | 788.98 | 798.23 | 776.14 | 781.20 | 1,023,784 | -27.60(-3.41%) |
Jul 16, 2021 | 816.08 | 816.08 | 806.93 | 808.79 | 1,063,626 | -4.60(-0.57%) |
Jul 15, 2021 | 809.81 | 822.15 | 809.04 | 813.40 | 670,741 | -0.30(-0.04%) |
Jul 14, 2021 | 818.05 | 826.33 | 804.15 | 813.69 | 1,075,325 | -25.65(-3.06%) |
Jul 13, 2021 | 848.52 | 848.52 | 836.57 | 839.34 | 638,109 | -7.26(-0.86%) |
Jul 12, 2021 | 833.10 | 850.66 | 831.49 | 846.60 | 932,589 | +13.50(+1.62%) |
Jul 09, 2021 | 823.13 | 833.64 | 821.45 | 833.10 | 827,096 | +22.93(+2.83%) |
Jul 08, 2021 | 821.42 | 821.42 | 806.67 | 810.16 | 681,386 | -22.59(-2.71%) |
Jul 07, 2021 | 822.58 | 834.40 | 822.58 | 832.75 | 506,816 | +7.63(+0.93%) |
Jul 06, 2021 | 827.26 | 827.87 | 818.97 | 825.12 | 570,570 | -0.88(-0.11%) |
Jul 02, 2021 | 815.27 | 827.16 | 814.18 | 826.00 | 465,582 | +13.31(+1.64%) |
Jul 01, 2021 | 810.69 | 813.17 | 806.18 | 812.69 | 461,224 | +3.94(+0.49%) |
Jun 30, 2021 | 805.08 | 810.77 | 803.66 | 808.75 | 622,833 | +1.33(+0.16%) |
Jun 29, 2021 | 814.26 | 819.86 | 805.37 | 807.42 | 803,594 | -4.82(-0.59%) |
Jun 28, 2021 | 809.67 | 814.03 | 802.33 | 812.23 | 404,369 | +4.35(+0.54%) |
Jun 25, 2021 | 805.82 | 810.86 | 802.92 | 807.88 | 802,835 | +6.18(+0.77%) |
Jun 24, 2021 | 806.42 | 807.83 | 795.88 | 801.70 | 716,177 | +1.77(+0.22%) |
Jun 23, 2021 | 800.90 | 802.95 | 798.12 | 799.92 | 612,727 | +0.61(+0.08%) |
Jun 22, 2021 | 796.35 | 803.63 | 791.90 | 799.31 | 723,201 | +3.24(+0.41%) |
Jun 21, 2021 | 784.75 | 797.04 | 782.87 | 796.08 | 622,977 | +18.93(+2.44%) |
Jun 18, 2021 | 786.52 | 792.02 | 775.51 | 777.15 | 1,145,727 | -25.92(-3.23%) |
Jun 17, 2021 | 804.15 | 808.00 | 796.06 | 803.07 | 616,609 | -0.49(-0.06%) |
Jun 16, 2021 | 813.40 | 813.40 | 797.61 | 803.55 | 644,436 | -10.78(-1.32%) |
Jun 15, 2021 | 812.15 | 817.92 | 806.04 | 814.33 | 478,793 | +3.91(+0.48%) |
Jun 14, 2021 | 814.32 | 814.97 | 807.40 | 810.42 | 393,492 | -3.59(-0.44%) |
Jun 11, 2021 | 808.48 | 814.26 | 806.93 | 814.01 | 480,391 | +12.22(+1.52%) |
Jun 10, 2021 | 813.16 | 813.89 | 801.70 | 801.79 | 458,032 | -3.24(-0.40%) |
Jun 09, 2021 | 818.48 | 819.37 | 804.01 | 805.02 | 501,042 | -12.55(-1.54%) |
Jun 08, 2021 | 817.37 | 819.43 | 811.63 | 817.58 | 328,159 | -0.41(-0.05%) |
Jun 07, 2021 | 821.40 | 822.64 | 812.91 | 817.98 | 433,084 | -1.75(-0.21%) |
Jun 04, 2021 | 817.01 | 819.87 | 811.40 | 819.73 | 699,939 | +5.40(+0.66%) |
Jun 03, 2021 | 813.40 | 821.16 | 807.30 | 814.33 | 466,056 | -2.11(-0.26%) |
Jun 02, 2021 | 808.21 | 816.92 | 806.68 | 816.44 | 590,656 | +9.67(+1.20%) |
Jun 01, 2021 | 817.75 | 818.80 | 805.94 | 806.77 | 445,387 | -0.12(-0.01%) |
May 28, 2021 | 808.91 | 809.61 | 804.59 | 806.89 | 473,226 | +0.56(+0.07%) |
May 27, 2021 | 808.45 | 813.71 | 805.16 | 806.33 | 765,829 | -0.28(-0.03%) |
May 26, 2021 | 812.77 | 817.24 | 800.71 | 806.60 | 669,763 | +2.26(+0.28%) |
May 25, 2021 | 806.95 | 810.81 | 801.76 | 804.34 | 679,979 | +1.76(+0.22%) |
May 24, 2021 | 797.15 | 806.94 | 796.89 | 802.58 | 616,128 | +10.66(+1.35%) |
May 21, 2021 | 780.65 | 795.67 | 780.65 | 791.92 | 753,414 | +14.62(+1.88%) |
May 20, 2021 | 774.24 | 783.46 | 769.73 | 777.30 | 392,131 | +5.85(+0.76%) |
May 19, 2021 | 761.85 | 771.87 | 755.35 | 771.45 | 688,077 | -1.49(-0.19%) |
May 18, 2021 | 784.61 | 787.35 | 772.45 | 772.94 | 406,214 | -8.57(-1.10%) |
May 17, 2021 | 788.36 | 791.35 | 778.41 | 781.52 | 377,773 | -6.82(-0.86%) |
May 14, 2021 | 780.77 | 791.98 | 777.78 | 788.33 | 523,361 | +16.45(+2.13%) |
May 13, 2021 | 757.63 | 777.61 | 756.34 | 771.88 | 602,979 | +14.25(+1.88%) |
May 12, 2021 | 772.62 | 781.99 | 754.36 | 757.63 | 706,644 | -18.95(-2.44%) |
May 11, 2021 | 779.85 | 786.90 | 768.21 | 776.58 | 730,332 | -12.28(-1.56%) |
May 10, 2021 | 805.42 | 810.35 | 788.84 | 788.87 | 615,631 | -15.07(-1.87%) |
May 07, 2021 | 791.62 | 806.91 | 789.56 | 803.94 | 515,430 | +6.19(+0.78%) |
May 06, 2021 | 783.26 | 798.01 | 781.17 | 797.75 | 724,540 | +14.80(+1.89%) |
May 05, 2021 | 776.42 | 783.96 | 771.87 | 782.94 | 619,480 | +13.41(+1.74%) |
May 04, 2021 | 756.48 | 770.20 | 753.49 | 769.53 | 606,449 | +9.95(+1.31%) |