Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 748.40 | 785.09 | 748.40 | 776.26 | 714,823 | +32.20(+4.33%) |
Jul 29, 2021 | 781.00 | 791.25 | 742.09 | 744.07 | 941,928 | -47.25(-5.97%) |
Jul 28, 2021 | 791.26 | 796.30 | 787.53 | 791.32 | 412,827 | -5.21(-0.65%) |
Jul 27, 2021 | 783.12 | 797.20 | 780.98 | 796.53 | 414,669 | +11.66(+1.49%) |
Jul 26, 2021 | 787.22 | 790.09 | 779.52 | 784.88 | 416,266 | -3.76(-0.48%) |
Jul 23, 2021 | 776.45 | 790.50 | 772.05 | 788.63 | 368,425 | +11.98(+1.54%) |
Jul 22, 2021 | 778.93 | 782.30 | 773.58 | 776.65 | 399,224 | +1.00(+0.13%) |
Jul 21, 2021 | 784.89 | 784.89 | 769.10 | 775.65 | 615,498 | -12.20(-1.55%) |
Jul 20, 2021 | 793.38 | 794.80 | 783.62 | 787.85 | 432,642 | -1.56(-0.20%) |
Jul 19, 2021 | 785.49 | 793.72 | 779.81 | 789.41 | 505,016 | +2.68(+0.34%) |
Jul 16, 2021 | 789.27 | 800.12 | 784.67 | 786.73 | 572,420 | -2.43(-0.31%) |
Jul 15, 2021 | 787.85 | 790.74 | 780.28 | 789.16 | 327,790 | +2.08(+0.26%) |
Jul 14, 2021 | 778.07 | 789.85 | 774.83 | 787.08 | 435,817 | +8.33(+1.07%) |
Jul 13, 2021 | 781.84 | 790.74 | 777.35 | 778.75 | 420,864 | -6.16(-0.78%) |
Jul 12, 2021 | 778.76 | 789.07 | 771.80 | 784.91 | 634,902 | +8.73(+1.13%) |
Jul 09, 2021 | 783.34 | 789.12 | 769.24 | 776.18 | 508,232 | -7.45(-0.95%) |
Jul 08, 2021 | 780.61 | 788.10 | 776.47 | 783.63 | 425,317 | +0.36(+0.05%) |
Jul 07, 2021 | 778.51 | 786.97 | 773.25 | 783.27 | 555,681 | +8.23(+1.06%) |
Jul 06, 2021 | 758.26 | 775.74 | 756.94 | 775.03 | 484,393 | +17.61(+2.32%) |
Jul 02, 2021 | 757.56 | 761.03 | 753.18 | 757.43 | 401,517 | +2.71(+0.36%) |
Jul 01, 2021 | 757.48 | 765.09 | 752.41 | 754.72 | 534,873 | -4.69(-0.62%) |
Jun 30, 2021 | 764.81 | 766.27 | 755.62 | 759.41 | 757,829 | +0.25(+0.03%) |
Jun 29, 2021 | 749.40 | 760.83 | 746.91 | 759.16 | 521,429 | +3.61(+0.48%) |
Jun 28, 2021 | 746.87 | 755.91 | 740.89 | 755.55 | 713,534 | +14.31(+1.93%) |
Jun 25, 2021 | 738.21 | 743.49 | 732.65 | 741.25 | 1,192,696 | +3.86(+0.52%) |
Jun 24, 2021 | 760.75 | 766.06 | 731.36 | 737.39 | 1,170,233 | -22.94(-3.02%) |
Jun 23, 2021 | 777.41 | 780.34 | 749.41 | 760.32 | 961,146 | -17.99(-2.31%) |
Jun 22, 2021 | 779.33 | 780.59 | 767.90 | 778.31 | 606,439 | +0.07(+0.01%) |
Jun 21, 2021 | 774.62 | 782.32 | 759.46 | 778.24 | 1,095,792 | -0.26(-0.03%) |
Jun 18, 2021 | 771.62 | 784.97 | 756.80 | 778.50 | 3,964,931 | +6.92(+0.90%) |
Jun 17, 2021 | 766.39 | 772.87 | 762.54 | 771.58 | 698,999 | +5.19(+0.68%) |
Jun 16, 2021 | 769.25 | 775.57 | 763.34 | 766.39 | 672,560 | +0.92(+0.12%) |
Jun 15, 2021 | 775.65 | 781.82 | 763.61 | 765.47 | 556,388 | -14.18(-1.82%) |
Jun 14, 2021 | 770.93 | 781.18 | 767.87 | 779.65 | 518,693 | +7.52(+0.97%) |
Jun 11, 2021 | 769.23 | 776.40 | 768.93 | 772.13 | 623,667 | -6.58(-0.84%) |
Jun 10, 2021 | 764.67 | 784.10 | 763.41 | 778.71 | 573,246 | +12.28(+1.60%) |
Jun 09, 2021 | 771.11 | 775.44 | 764.70 | 766.42 | 562,981 | -6.29(-0.81%) |
Jun 08, 2021 | 756.94 | 774.30 | 756.94 | 772.72 | 657,977 | +20.44(+2.72%) |
Jun 07, 2021 | 748.65 | 764.26 | 744.98 | 752.28 | 822,741 | +9.15(+1.23%) |
Jun 04, 2021 | 737.48 | 746.25 | 734.50 | 743.13 | 605,821 | +7.90(+1.07%) |
Jun 03, 2021 | 709.75 | 737.22 | 709.75 | 735.23 | 764,236 | +17.89(+2.49%) |
Jun 02, 2021 | 703.89 | 718.97 | 701.68 | 717.34 | 593,705 | +17.70(+2.53%) |
Jun 01, 2021 | 699.74 | 701.03 | 693.60 | 699.63 | 443,674 | +2.56(+0.37%) |
May 28, 2021 | 701.63 | 705.73 | 696.29 | 697.08 | 332,633 | +1.54(+0.22%) |
May 27, 2021 | 695.03 | 696.94 | 688.36 | 695.54 | 418,004 | -0.28(-0.04%) |
May 26, 2021 | 700.20 | 702.92 | 693.62 | 695.82 | 449,371 | +0.12(+0.02%) |
May 25, 2021 | 687.55 | 697.42 | 679.83 | 695.70 | 343,702 | +11.32(+1.65%) |
May 24, 2021 | 685.04 | 694.02 | 680.99 | 684.38 | 670,732 | -1.82(-0.26%) |
May 21, 2021 | 683.15 | 692.29 | 682.62 | 686.20 | 657,157 | -2.74(-0.40%) |
May 20, 2021 | 676.69 | 694.43 | 676.35 | 688.94 | 459,627 | +12.07(+1.78%) |
May 19, 2021 | 672.04 | 681.23 | 669.36 | 676.87 | 302,271 | -0.17(-0.03%) |
May 18, 2021 | 675.65 | 681.53 | 666.97 | 677.04 | 263,881 | +3.20(+0.47%) |
May 17, 2021 | 673.77 | 680.33 | 670.41 | 673.84 | 440,768 | -6.59(-0.97%) |
May 14, 2021 | 678.34 | 686.03 | 673.27 | 680.43 | 342,373 | +6.21(+0.92%) |
May 13, 2021 | 666.02 | 679.12 | 660.65 | 674.22 | 407,130 | +9.49(+1.43%) |
May 12, 2021 | 669.52 | 671.57 | 663.66 | 664.73 | 550,584 | -11.95(-1.77%) |
May 11, 2021 | 672.10 | 677.45 | 664.36 | 676.68 | 399,067 | -1.85(-0.27%) |
May 10, 2021 | 674.26 | 682.10 | 667.38 | 678.52 | 554,772 | +6.17(+0.92%) |
May 07, 2021 | 656.68 | 673.15 | 656.68 | 672.35 | 402,339 | +13.54(+2.06%) |
May 06, 2021 | 653.67 | 662.04 | 650.82 | 658.81 | 376,836 | +5.73(+0.88%) |
May 05, 2021 | 663.12 | 669.10 | 651.03 | 653.08 | 501,797 | -16.05(-2.40%) |
May 04, 2021 | 670.89 | 677.15 | 664.75 | 669.13 | 718,169 | -0.96(-0.14%) |