Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 748.34 | 785.03 | 748.34 | 776.20 | 714,884 | +32.20(+4.33%) |
Jul 29, 2021 | 780.94 | 791.18 | 742.02 | 744.00 | 942,009 | -47.25(-5.97%) |
Jul 28, 2021 | 791.20 | 796.24 | 787.47 | 791.25 | 412,862 | -5.21(-0.65%) |
Jul 27, 2021 | 783.06 | 797.13 | 780.91 | 796.46 | 414,705 | +11.66(+1.49%) |
Jul 26, 2021 | 787.15 | 790.02 | 779.45 | 784.81 | 416,302 | -3.76(-0.48%) |
Jul 23, 2021 | 776.39 | 790.44 | 771.99 | 788.56 | 368,456 | +11.98(+1.54%) |
Jul 22, 2021 | 778.87 | 782.24 | 773.51 | 776.59 | 399,258 | +1.00(+0.13%) |
Jul 21, 2021 | 784.83 | 784.83 | 769.04 | 775.58 | 615,550 | -12.20(-1.55%) |
Jul 20, 2021 | 793.31 | 794.73 | 783.55 | 787.78 | 432,679 | -1.56(-0.20%) |
Jul 19, 2021 | 785.42 | 793.65 | 779.75 | 789.34 | 505,059 | +2.68(+0.34%) |
Jul 16, 2021 | 789.21 | 800.05 | 784.60 | 786.66 | 572,469 | -2.43(-0.31%) |
Jul 15, 2021 | 787.78 | 790.67 | 780.21 | 789.09 | 327,818 | +2.08(+0.26%) |
Jul 14, 2021 | 778.01 | 789.78 | 774.77 | 787.01 | 435,854 | +8.33(+1.07%) |
Jul 13, 2021 | 781.77 | 790.67 | 777.29 | 778.69 | 420,900 | -6.16(-0.78%) |
Jul 12, 2021 | 778.70 | 789.00 | 771.73 | 784.85 | 634,956 | +8.73(+1.13%) |
Jul 09, 2021 | 783.28 | 789.06 | 769.17 | 776.11 | 508,275 | -7.44(-0.95%) |
Jul 08, 2021 | 780.54 | 788.03 | 776.41 | 783.56 | 425,354 | +0.36(+0.05%) |
Jul 07, 2021 | 778.44 | 786.90 | 773.18 | 783.20 | 555,728 | +8.23(+1.06%) |
Jul 06, 2021 | 758.19 | 775.67 | 756.88 | 774.97 | 484,434 | +17.61(+2.32%) |
Jul 02, 2021 | 757.49 | 760.96 | 753.11 | 757.36 | 401,551 | +2.71(+0.36%) |
Jul 01, 2021 | 757.42 | 765.02 | 752.35 | 754.66 | 534,919 | -4.69(-0.62%) |
Jun 30, 2021 | 764.74 | 766.21 | 755.56 | 759.35 | 757,894 | +0.25(+0.03%) |
Jun 29, 2021 | 749.34 | 760.76 | 746.85 | 759.09 | 521,473 | +3.60(+0.48%) |
Jun 28, 2021 | 746.80 | 755.85 | 740.82 | 755.49 | 713,595 | +14.31(+1.93%) |
Jun 25, 2021 | 738.15 | 743.42 | 732.59 | 741.18 | 1,192,798 | +3.86(+0.52%) |
Jun 24, 2021 | 760.68 | 766.00 | 731.30 | 737.32 | 1,170,333 | -22.93(-3.02%) |
Jun 23, 2021 | 777.34 | 780.28 | 749.35 | 760.26 | 961,229 | -17.99(-2.31%) |
Jun 22, 2021 | 779.26 | 780.53 | 767.84 | 778.24 | 606,491 | +0.07(+0.01%) |
Jun 21, 2021 | 774.55 | 782.25 | 759.40 | 778.18 | 1,095,885 | -0.26(-0.03%) |
Jun 18, 2021 | 771.55 | 784.90 | 756.74 | 778.43 | 3,965,269 | +6.92(+0.90%) |
Jun 17, 2021 | 766.32 | 772.80 | 762.47 | 771.51 | 699,058 | +5.19(+0.68%) |
Jun 16, 2021 | 769.19 | 775.50 | 763.27 | 766.32 | 672,617 | +0.92(+0.12%) |
Jun 15, 2021 | 775.58 | 781.75 | 763.54 | 765.40 | 556,435 | -14.18(-1.82%) |
Jun 14, 2021 | 770.86 | 781.11 | 767.81 | 779.59 | 518,737 | +7.52(+0.97%) |
Jun 11, 2021 | 769.16 | 776.33 | 768.87 | 772.06 | 623,720 | -6.58(-0.84%) |
Jun 10, 2021 | 764.61 | 784.03 | 763.34 | 778.64 | 573,295 | +12.28(+1.60%) |
Jun 09, 2021 | 771.04 | 775.38 | 764.64 | 766.36 | 563,029 | -6.29(-0.81%) |
Jun 08, 2021 | 756.88 | 774.23 | 756.88 | 772.65 | 658,034 | +20.44(+2.72%) |
Jun 07, 2021 | 748.59 | 764.19 | 744.92 | 752.22 | 822,811 | +9.15(+1.23%) |
Jun 04, 2021 | 737.42 | 746.19 | 734.44 | 743.07 | 605,873 | +7.90(+1.07%) |
Jun 03, 2021 | 709.69 | 737.15 | 709.69 | 735.17 | 764,301 | +17.89(+2.49%) |
Jun 02, 2021 | 703.83 | 718.91 | 701.62 | 717.27 | 593,756 | +17.70(+2.53%) |
Jun 01, 2021 | 699.68 | 700.97 | 693.54 | 699.57 | 443,712 | +2.55(+0.37%) |
May 28, 2021 | 701.57 | 705.67 | 696.23 | 697.02 | 332,661 | +1.54(+0.22%) |
May 27, 2021 | 694.98 | 696.88 | 688.30 | 695.48 | 418,039 | -0.28(-0.04%) |
May 26, 2021 | 700.14 | 702.86 | 693.57 | 695.76 | 449,409 | +0.12(+0.02%) |
May 25, 2021 | 687.49 | 697.36 | 679.77 | 695.64 | 343,731 | +11.31(+1.65%) |
May 24, 2021 | 684.98 | 693.96 | 680.93 | 684.32 | 670,789 | -1.82(-0.26%) |
May 21, 2021 | 683.09 | 692.23 | 682.56 | 686.14 | 657,213 | -2.74(-0.40%) |
May 20, 2021 | 676.63 | 694.37 | 676.29 | 688.88 | 459,667 | +12.07(+1.78%) |
May 19, 2021 | 671.99 | 681.17 | 669.31 | 676.81 | 302,297 | -0.17(-0.03%) |
May 18, 2021 | 675.59 | 681.47 | 666.91 | 676.98 | 263,903 | +3.20(+0.47%) |
May 17, 2021 | 673.72 | 680.27 | 670.35 | 673.78 | 440,805 | -6.59(-0.97%) |
May 14, 2021 | 678.29 | 685.98 | 673.22 | 680.37 | 342,403 | +6.21(+0.92%) |
May 13, 2021 | 665.96 | 679.06 | 660.59 | 674.16 | 407,165 | +9.49(+1.43%) |
May 12, 2021 | 669.47 | 671.51 | 663.61 | 664.67 | 550,631 | -11.95(-1.77%) |
May 11, 2021 | 672.04 | 677.39 | 664.30 | 676.62 | 399,101 | -1.85(-0.27%) |
May 10, 2021 | 674.21 | 682.04 | 667.32 | 678.47 | 554,819 | +6.17(+0.92%) |
May 07, 2021 | 656.62 | 673.09 | 656.62 | 672.29 | 402,373 | +13.54(+2.06%) |
May 06, 2021 | 653.62 | 661.98 | 650.76 | 658.75 | 376,868 | +5.73(+0.88%) |
May 05, 2021 | 663.06 | 669.04 | 650.98 | 653.02 | 501,840 | -16.05(-2.40%) |
May 04, 2021 | 670.83 | 677.09 | 664.69 | 669.07 | 718,230 | -0.96(-0.14%) |