Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 884.02 | 886.90 | 874.63 | 877.65 | 639,502 | -4.46(-0.51%) |
Aug 30, 2021 | 892.55 | 893.09 | 881.64 | 882.10 | 305,262 | -6.38(-0.72%) |
Aug 27, 2021 | 873.47 | 888.66 | 873.47 | 888.49 | 488,646 | +17.73(+2.04%) |
Aug 26, 2021 | 876.83 | 877.01 | 869.16 | 870.75 | 292,631 | -3.39(-0.39%) |
Aug 25, 2021 | 868.59 | 880.04 | 865.55 | 874.14 | 354,589 | +9.61(+1.11%) |
Aug 24, 2021 | 864.35 | 868.71 | 860.43 | 864.53 | 310,066 | +1.24(+0.14%) |
Aug 23, 2021 | 858.72 | 868.93 | 858.36 | 863.29 | 385,670 | +9.95(+1.17%) |
Aug 20, 2021 | 842.85 | 858.39 | 840.72 | 853.35 | 413,525 | +12.46(+1.48%) |
Aug 19, 2021 | 830.50 | 845.55 | 826.67 | 840.89 | 459,517 | +1.74(+0.21%) |
Aug 18, 2021 | 841.48 | 849.58 | 838.92 | 839.15 | 412,760 | -7.17(-0.85%) |
Aug 17, 2021 | 853.89 | 857.32 | 838.39 | 846.32 | 410,245 | -14.21(-1.65%) |
Aug 16, 2021 | 852.11 | 860.60 | 843.89 | 860.53 | 344,738 | +7.47(+0.88%) |
Aug 13, 2021 | 852.35 | 856.42 | 849.01 | 853.06 | 314,555 | -1.56(-0.18%) |
Aug 12, 2021 | 850.89 | 855.98 | 850.13 | 854.62 | 321,524 | +1.35(+0.16%) |
Aug 11, 2021 | 853.75 | 858.16 | 850.72 | 853.27 | 407,161 | +4.21(+0.50%) |
Aug 10, 2021 | 839.19 | 853.11 | 838.36 | 849.06 | 411,181 | +9.85(+1.17%) |
Aug 09, 2021 | 835.50 | 842.57 | 828.04 | 839.20 | 372,990 | +5.47(+0.66%) |
Aug 06, 2021 | 828.07 | 837.37 | 825.82 | 833.73 | 513,898 | +6.34(+0.77%) |
Aug 05, 2021 | 824.07 | 830.96 | 824.07 | 827.40 | 375,585 | +6.76(+0.82%) |
Aug 04, 2021 | 817.73 | 826.72 | 815.13 | 820.63 | 419,886 | +1.67(+0.20%) |
Aug 03, 2021 | 816.71 | 820.37 | 807.29 | 818.96 | 420,917 | +6.47(+0.80%) |
Aug 02, 2021 | 812.53 | 820.22 | 810.81 | 812.49 | 415,020 | +5.67(+0.70%) |
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%) |