Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 801.81 | 809.90 | 795.92 | 805.10 | 532,248 | +3.26(+0.41%) |
Aug 30, 2021 | 787.97 | 804.47 | 787.16 | 801.84 | 337,916 | +14.53(+1.85%) |
Aug 27, 2021 | 790.26 | 792.51 | 781.76 | 787.31 | 402,616 | -0.17(-0.02%) |
Aug 26, 2021 | 770.82 | 792.44 | 770.82 | 787.48 | 540,585 | +16.67(+2.16%) |
Aug 25, 2021 | 781.85 | 784.13 | 764.77 | 770.82 | 332,334 | -12.13(-1.55%) |
Aug 24, 2021 | 799.90 | 799.90 | 782.05 | 782.95 | 366,509 | -14.63(-1.83%) |
Aug 23, 2021 | 797.04 | 801.81 | 792.43 | 797.58 | 410,938 | -0.06(-0.01%) |
Aug 20, 2021 | 795.25 | 805.15 | 792.06 | 797.64 | 355,331 | +1.59(+0.20%) |
Aug 19, 2021 | 777.25 | 799.90 | 774.34 | 796.04 | 473,311 | +18.79(+2.42%) |
Aug 18, 2021 | 787.00 | 788.47 | 775.02 | 777.25 | 282,267 | -12.92(-1.64%) |
Aug 17, 2021 | 782.72 | 791.39 | 778.96 | 790.17 | 309,419 | +7.39(+0.94%) |
Aug 16, 2021 | 774.35 | 784.06 | 774.35 | 782.78 | 316,078 | +8.42(+1.09%) |
Aug 13, 2021 | 773.95 | 777.21 | 765.91 | 774.37 | 331,852 | +2.25(+0.29%) |
Aug 12, 2021 | 770.21 | 777.16 | 765.92 | 772.11 | 477,555 | +4.60(+0.60%) |
Aug 11, 2021 | 764.08 | 770.38 | 758.75 | 767.51 | 626,820 | +8.48(+1.12%) |
Aug 10, 2021 | 778.26 | 778.26 | 758.73 | 759.03 | 512,892 | -16.19(-2.09%) |
Aug 09, 2021 | 783.81 | 783.81 | 774.56 | 775.22 | 443,727 | -4.91(-0.63%) |
Aug 06, 2021 | 785.10 | 788.59 | 778.66 | 780.13 | 552,173 | -9.96(-1.26%) |
Aug 05, 2021 | 791.48 | 793.21 | 782.39 | 790.09 | 352,002 | +2.17(+0.28%) |
Aug 04, 2021 | 781.85 | 792.21 | 778.88 | 787.92 | 348,540 | +7.68(+0.98%) |
Aug 03, 2021 | 782.74 | 793.31 | 776.33 | 780.25 | 503,446 | +1.22(+0.16%) |
Aug 02, 2021 | 779.99 | 785.76 | 773.73 | 779.03 | 531,653 | -1.35(-0.17%) |
Jul 30, 2021 | 752.37 | 789.25 | 752.37 | 780.38 | 711,055 | +32.37(+4.33%) |
Jul 29, 2021 | 785.14 | 795.45 | 746.02 | 748.01 | 936,963 | -47.50(-5.97%) |
Jul 28, 2021 | 795.46 | 800.52 | 791.71 | 795.51 | 410,651 | -5.24(-0.65%) |
Jul 27, 2021 | 787.27 | 801.42 | 785.12 | 800.75 | 412,483 | +11.72(+1.49%) |
Jul 26, 2021 | 791.39 | 794.28 | 783.65 | 789.03 | 414,072 | -3.78(-0.48%) |
Jul 23, 2021 | 780.57 | 794.70 | 776.15 | 792.81 | 366,483 | +12.04(+1.54%) |
Jul 22, 2021 | 783.06 | 786.45 | 777.68 | 780.77 | 397,120 | +1.01(+0.13%) |
Jul 21, 2021 | 789.05 | 789.05 | 773.18 | 779.76 | 612,253 | -12.26(-1.55%) |
Jul 20, 2021 | 797.59 | 799.01 | 787.77 | 792.02 | 430,362 | -1.57(-0.20%) |
Jul 19, 2021 | 789.65 | 797.93 | 783.95 | 793.59 | 502,353 | +2.69(+0.34%) |
Jul 16, 2021 | 793.46 | 804.36 | 788.83 | 790.90 | 569,402 | -2.45(-0.31%) |
Jul 15, 2021 | 792.02 | 794.93 | 784.41 | 793.34 | 326,062 | +2.09(+0.26%) |
Jul 14, 2021 | 782.20 | 794.04 | 778.94 | 791.25 | 433,520 | +8.37(+1.07%) |
Jul 13, 2021 | 785.98 | 794.93 | 781.47 | 782.88 | 418,645 | -6.19(-0.78%) |
Jul 12, 2021 | 782.89 | 793.25 | 775.89 | 789.07 | 631,555 | +8.78(+1.13%) |
Jul 09, 2021 | 787.49 | 793.31 | 773.31 | 780.29 | 505,553 | -7.49(-0.95%) |
Jul 08, 2021 | 784.75 | 792.28 | 780.59 | 787.78 | 423,075 | +0.36(+0.05%) |
Jul 07, 2021 | 782.63 | 791.14 | 777.34 | 787.42 | 552,752 | +8.28(+1.06%) |
Jul 06, 2021 | 762.28 | 779.85 | 760.96 | 779.14 | 481,839 | +17.70(+2.32%) |
Jul 02, 2021 | 761.57 | 765.06 | 757.17 | 761.44 | 399,400 | +2.72(+0.36%) |
Jul 01, 2021 | 761.50 | 769.14 | 756.40 | 758.72 | 532,054 | -4.72(-0.62%) |
Jun 30, 2021 | 768.86 | 770.33 | 759.62 | 763.44 | 753,834 | +0.26(+0.03%) |
Jun 29, 2021 | 753.37 | 764.86 | 750.87 | 763.18 | 518,680 | +3.62(+0.48%) |
Jun 28, 2021 | 750.83 | 759.92 | 744.81 | 759.56 | 709,772 | +14.38(+1.93%) |
Jun 25, 2021 | 742.12 | 747.43 | 736.54 | 745.17 | 1,186,408 | +3.88(+0.52%) |
Jun 24, 2021 | 764.78 | 770.12 | 735.24 | 741.29 | 1,164,064 | -23.06(-3.02%) |
Jun 23, 2021 | 781.53 | 784.48 | 753.38 | 764.35 | 956,080 | -18.08(-2.31%) |
Jun 22, 2021 | 783.46 | 784.73 | 771.97 | 782.43 | 603,242 | +0.07(+0.01%) |
Jun 21, 2021 | 778.72 | 786.47 | 763.49 | 782.37 | 1,090,015 | -0.26(-0.03%) |
Jun 18, 2021 | 775.71 | 789.13 | 760.81 | 782.62 | 3,944,029 | +6.95(+0.90%) |
Jun 17, 2021 | 770.45 | 776.96 | 766.58 | 775.67 | 695,314 | +5.22(+0.68%) |
Jun 16, 2021 | 773.33 | 779.68 | 767.38 | 770.45 | 669,015 | +0.92(+0.12%) |
Jun 15, 2021 | 779.76 | 785.96 | 767.65 | 769.53 | 553,455 | -14.26(-1.82%) |
Jun 14, 2021 | 775.01 | 785.32 | 771.94 | 783.78 | 515,958 | +7.56(+0.97%) |
Jun 11, 2021 | 773.30 | 780.51 | 773.01 | 776.22 | 620,379 | -6.61(-0.84%) |
Jun 10, 2021 | 768.73 | 788.25 | 767.45 | 782.83 | 570,224 | +12.35(+1.60%) |
Jun 09, 2021 | 775.20 | 779.55 | 768.75 | 770.49 | 560,013 | -6.33(-0.81%) |
Jun 08, 2021 | 760.96 | 778.40 | 760.96 | 776.81 | 654,509 | +20.55(+2.72%) |
Jun 07, 2021 | 752.62 | 768.31 | 748.93 | 756.27 | 818,404 | +9.20(+1.23%) |
Jun 04, 2021 | 741.39 | 750.21 | 738.39 | 747.07 | 602,627 | +7.94(+1.07%) |
Jun 03, 2021 | 713.51 | 741.12 | 713.51 | 739.12 | 760,207 | +17.99(+2.49%) |
Jun 02, 2021 | 707.62 | 722.78 | 705.39 | 721.14 | 590,575 | +17.80(+2.53%) |