Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 793.49 | 801.50 | 787.66 | 796.75 | 537,830 | +3.23(+0.41%) |
Aug 30, 2021 | 779.79 | 796.12 | 778.99 | 793.52 | 341,460 | +14.38(+1.85%) |
Aug 27, 2021 | 782.06 | 784.29 | 773.65 | 779.14 | 406,838 | -0.17(-0.02%) |
Aug 26, 2021 | 762.82 | 784.21 | 762.82 | 779.31 | 546,254 | +16.49(+2.16%) |
Aug 25, 2021 | 773.74 | 775.99 | 756.84 | 762.82 | 335,819 | -12.01(-1.55%) |
Aug 24, 2021 | 791.60 | 791.60 | 773.93 | 774.82 | 370,353 | -14.48(-1.83%) |
Aug 23, 2021 | 788.76 | 793.49 | 784.20 | 789.30 | 415,247 | -0.06(-0.01%) |
Aug 20, 2021 | 787.00 | 796.79 | 783.84 | 789.36 | 359,057 | +1.58(+0.20%) |
Aug 19, 2021 | 769.18 | 791.60 | 766.31 | 787.78 | 478,274 | +18.60(+2.42%) |
Aug 18, 2021 | 778.83 | 780.28 | 766.98 | 769.18 | 285,227 | -12.79(-1.64%) |
Aug 17, 2021 | 774.60 | 783.17 | 770.87 | 781.97 | 312,664 | +7.31(+0.94%) |
Aug 16, 2021 | 766.31 | 775.92 | 766.31 | 774.66 | 319,393 | +8.33(+1.09%) |
Aug 13, 2021 | 765.92 | 769.14 | 757.96 | 766.33 | 335,332 | +2.23(+0.29%) |
Aug 12, 2021 | 762.22 | 769.10 | 757.97 | 764.10 | 482,564 | +4.56(+0.60%) |
Aug 11, 2021 | 756.15 | 762.39 | 750.87 | 759.54 | 633,393 | +8.39(+1.12%) |
Aug 10, 2021 | 770.18 | 770.18 | 750.86 | 751.16 | 518,270 | -16.02(-2.09%) |
Aug 09, 2021 | 775.68 | 775.68 | 766.52 | 767.18 | 448,380 | -4.86(-0.63%) |
Aug 06, 2021 | 776.95 | 780.40 | 770.58 | 772.03 | 557,964 | -9.86(-1.26%) |
Aug 05, 2021 | 783.26 | 784.98 | 774.27 | 781.89 | 355,694 | +2.15(+0.28%) |
Aug 04, 2021 | 773.74 | 783.99 | 770.80 | 779.75 | 352,195 | +7.60(+0.98%) |
Aug 03, 2021 | 774.61 | 785.07 | 768.27 | 772.15 | 508,725 | +1.21(+0.16%) |
Aug 02, 2021 | 771.89 | 777.60 | 765.70 | 770.94 | 537,229 | -1.34(-0.17%) |
Jul 30, 2021 | 744.56 | 781.06 | 744.56 | 772.28 | 718,512 | +32.03(+4.33%) |
Jul 29, 2021 | 777.00 | 787.19 | 738.28 | 740.25 | 946,789 | -47.01(-5.97%) |
Jul 28, 2021 | 787.20 | 792.22 | 783.49 | 787.26 | 414,957 | -5.19(-0.65%) |
Jul 27, 2021 | 779.11 | 793.10 | 776.97 | 792.44 | 416,809 | +11.60(+1.49%) |
Jul 26, 2021 | 783.18 | 786.03 | 775.52 | 780.85 | 418,414 | -3.74(-0.48%) |
Jul 23, 2021 | 772.47 | 786.45 | 768.09 | 784.58 | 370,326 | +11.92(+1.54%) |
Jul 22, 2021 | 774.93 | 778.29 | 769.61 | 772.67 | 401,284 | +1.00(+0.13%) |
Jul 21, 2021 | 780.87 | 780.87 | 765.15 | 771.67 | 618,674 | -12.13(-1.55%) |
Jul 20, 2021 | 789.31 | 790.72 | 779.59 | 783.80 | 434,875 | -1.55(-0.20%) |
Jul 19, 2021 | 781.46 | 789.65 | 775.81 | 785.36 | 507,622 | +2.66(+0.34%) |
Jul 16, 2021 | 785.22 | 796.01 | 780.64 | 782.69 | 575,373 | -2.42(-0.31%) |
Jul 15, 2021 | 783.80 | 786.68 | 776.27 | 785.11 | 329,482 | +2.07(+0.26%) |
Jul 14, 2021 | 774.08 | 785.80 | 770.86 | 783.04 | 438,066 | +8.28(+1.07%) |
Jul 13, 2021 | 777.82 | 786.68 | 773.36 | 774.76 | 423,035 | -6.13(-0.78%) |
Jul 12, 2021 | 774.76 | 785.02 | 767.84 | 780.88 | 638,178 | +8.69(+1.13%) |
Jul 09, 2021 | 779.32 | 785.07 | 765.29 | 772.20 | 510,854 | -7.41(-0.95%) |
Jul 08, 2021 | 776.60 | 784.06 | 772.49 | 779.60 | 427,512 | +0.36(+0.05%) |
Jul 07, 2021 | 774.51 | 782.93 | 769.28 | 779.25 | 558,548 | +8.19(+1.06%) |
Jul 06, 2021 | 754.37 | 771.75 | 753.06 | 771.06 | 486,893 | +17.52(+2.32%) |
Jul 02, 2021 | 753.67 | 757.12 | 749.31 | 753.54 | 403,588 | +2.69(+0.36%) |
Jul 01, 2021 | 753.59 | 761.16 | 748.55 | 750.85 | 537,633 | -4.67(-0.62%) |
Jun 30, 2021 | 760.88 | 762.34 | 751.74 | 755.51 | 761,740 | +0.25(+0.03%) |
Jun 29, 2021 | 745.55 | 756.92 | 743.08 | 755.26 | 524,119 | +3.59(+0.48%) |
Jun 28, 2021 | 743.03 | 752.03 | 737.08 | 751.67 | 717,216 | +14.23(+1.93%) |
Jun 25, 2021 | 734.42 | 739.67 | 728.89 | 737.44 | 1,198,850 | +3.84(+0.52%) |
Jun 24, 2021 | 756.84 | 762.13 | 727.60 | 733.60 | 1,176,272 | -22.82(-3.02%) |
Jun 23, 2021 | 773.42 | 776.34 | 745.57 | 756.42 | 966,106 | -17.89(-2.31%) |
Jun 22, 2021 | 775.33 | 776.59 | 763.96 | 774.31 | 609,568 | +0.07(+0.01%) |
Jun 21, 2021 | 770.64 | 778.30 | 755.56 | 774.25 | 1,101,446 | -0.25(-0.03%) |
Jun 18, 2021 | 767.66 | 780.94 | 752.92 | 774.50 | 3,985,390 | +6.88(+0.90%) |
Jun 17, 2021 | 762.45 | 768.90 | 758.62 | 767.62 | 702,606 | +5.17(+0.68%) |
Jun 16, 2021 | 765.30 | 771.59 | 759.42 | 762.45 | 676,030 | +0.91(+0.12%) |
Jun 15, 2021 | 771.67 | 777.81 | 759.68 | 761.54 | 559,259 | -14.11(-1.82%) |
Jun 14, 2021 | 766.97 | 777.16 | 763.93 | 775.65 | 521,369 | +7.48(+0.97%) |
Jun 11, 2021 | 765.28 | 772.41 | 764.99 | 768.17 | 626,885 | -6.54(-0.84%) |
Jun 10, 2021 | 760.75 | 780.07 | 759.49 | 774.71 | 576,204 | +12.22(+1.60%) |
Jun 09, 2021 | 767.15 | 771.46 | 760.78 | 762.49 | 565,886 | -6.26(-0.81%) |
Jun 08, 2021 | 753.06 | 770.32 | 753.06 | 768.75 | 661,373 | +20.33(+2.72%) |
Jun 07, 2021 | 744.81 | 760.33 | 741.16 | 748.42 | 826,986 | +9.10(+1.23%) |
Jun 04, 2021 | 733.70 | 742.42 | 730.73 | 739.31 | 608,947 | +7.86(+1.07%) |
Jun 03, 2021 | 706.10 | 733.43 | 706.10 | 731.45 | 768,179 | +17.80(+2.49%) |
Jun 02, 2021 | 700.28 | 715.28 | 698.08 | 713.65 | 596,769 | +17.61(+2.53%) |