Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 816.04 | 818.53 | 811.50 | 818.05 | 458,202 | +3.96(+0.49%) |
Jun 30, 2021 | 810.39 | 816.12 | 808.96 | 814.08 | 618,753 | +1.34(+0.16%) |
Jun 29, 2021 | 819.63 | 825.27 | 810.68 | 812.74 | 798,330 | -4.85(-0.59%) |
Jun 28, 2021 | 815.01 | 819.39 | 807.62 | 817.59 | 401,720 | +4.38(+0.54%) |
Jun 25, 2021 | 811.13 | 816.20 | 808.21 | 813.21 | 797,576 | +6.23(+0.77%) |
Jun 24, 2021 | 811.74 | 813.16 | 801.13 | 806.98 | 711,486 | +1.79(+0.22%) |
Jun 23, 2021 | 806.18 | 808.25 | 803.38 | 805.20 | 608,713 | +0.61(+0.08%) |
Jun 22, 2021 | 801.61 | 808.93 | 797.12 | 804.58 | 718,463 | +3.26(+0.41%) |
Jun 21, 2021 | 789.92 | 802.29 | 788.03 | 801.33 | 618,896 | +19.06(+2.44%) |
Jun 18, 2021 | 791.71 | 797.24 | 780.62 | 782.27 | 1,138,222 | -26.09(-3.23%) |
Jun 17, 2021 | 809.46 | 813.33 | 801.31 | 808.36 | 612,569 | -0.49(-0.06%) |
Jun 16, 2021 | 818.76 | 818.76 | 802.87 | 808.85 | 640,214 | -10.85(-1.32%) |
Jun 15, 2021 | 817.51 | 823.31 | 811.35 | 819.70 | 475,657 | +3.94(+0.48%) |
Jun 14, 2021 | 819.69 | 820.34 | 812.73 | 815.77 | 390,915 | -3.61(-0.44%) |
Jun 11, 2021 | 813.81 | 819.63 | 812.25 | 819.38 | 477,244 | +12.30(+1.52%) |
Jun 10, 2021 | 818.52 | 819.25 | 806.98 | 807.08 | 455,032 | -3.26(-0.40%) |
Jun 09, 2021 | 823.88 | 824.77 | 809.31 | 810.33 | 497,760 | -12.63(-1.54%) |
Jun 08, 2021 | 822.76 | 824.84 | 816.99 | 822.97 | 326,009 | -0.41(-0.05%) |
Jun 07, 2021 | 826.82 | 828.07 | 818.27 | 823.38 | 430,247 | -1.76(-0.21%) |
Jun 04, 2021 | 822.40 | 825.27 | 816.75 | 825.13 | 695,354 | +5.43(+0.66%) |
Jun 03, 2021 | 818.76 | 826.58 | 812.62 | 819.70 | 463,003 | -2.12(-0.26%) |
Jun 02, 2021 | 813.54 | 822.31 | 812.00 | 821.82 | 586,787 | +9.73(+1.20%) |
Jun 01, 2021 | 823.15 | 824.20 | 811.26 | 812.09 | 442,469 | -0.12(-0.01%) |
May 28, 2021 | 814.25 | 814.95 | 809.89 | 812.21 | 470,126 | +0.57(+0.07%) |
May 27, 2021 | 813.78 | 819.07 | 810.47 | 811.64 | 760,812 | -0.28(-0.03%) |
May 26, 2021 | 818.13 | 822.63 | 805.99 | 811.92 | 665,375 | +2.28(+0.28%) |
May 25, 2021 | 812.27 | 816.15 | 807.04 | 809.64 | 675,524 | +1.77(+0.22%) |
May 24, 2021 | 802.40 | 812.26 | 802.14 | 807.88 | 612,092 | +10.73(+1.35%) |
May 21, 2021 | 785.80 | 800.92 | 785.80 | 797.14 | 748,478 | +14.72(+1.88%) |
May 20, 2021 | 779.34 | 788.62 | 774.81 | 782.43 | 389,563 | +5.89(+0.76%) |
May 19, 2021 | 766.87 | 776.95 | 760.33 | 776.54 | 683,569 | -1.50(-0.19%) |
May 18, 2021 | 789.78 | 792.54 | 777.54 | 778.04 | 403,553 | -8.63(-1.10%) |
May 17, 2021 | 793.56 | 796.56 | 783.55 | 786.67 | 375,298 | -6.86(-0.86%) |
May 14, 2021 | 785.92 | 797.21 | 782.91 | 793.53 | 519,932 | +16.56(+2.13%) |
May 13, 2021 | 762.63 | 782.73 | 761.33 | 776.97 | 599,029 | +14.34(+1.88%) |
May 12, 2021 | 777.71 | 787.15 | 759.33 | 762.63 | 702,015 | -19.08(-2.44%) |
May 11, 2021 | 784.99 | 792.09 | 773.28 | 781.71 | 725,548 | -12.36(-1.56%) |
May 10, 2021 | 810.73 | 815.69 | 794.04 | 794.07 | 611,598 | -15.17(-1.87%) |
May 07, 2021 | 796.84 | 812.23 | 794.76 | 809.24 | 512,054 | +6.23(+0.78%) |
May 06, 2021 | 788.43 | 803.27 | 786.33 | 803.00 | 719,794 | +14.90(+1.89%) |
May 05, 2021 | 781.54 | 789.13 | 776.95 | 788.10 | 615,422 | +13.50(+1.74%) |
May 04, 2021 | 761.47 | 775.28 | 758.46 | 774.60 | 602,476 | +10.01(+1.31%) |