Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 797.51 | 805.57 | 791.66 | 800.79 | 535,115 | +3.25(+0.41%) |
Aug 30, 2021 | 783.75 | 800.16 | 782.94 | 797.54 | 339,736 | +14.45(+1.85%) |
Aug 27, 2021 | 786.03 | 788.27 | 777.58 | 783.09 | 404,784 | -0.17(-0.02%) |
Aug 26, 2021 | 766.69 | 788.19 | 766.69 | 783.26 | 543,497 | +16.58(+2.16%) |
Aug 25, 2021 | 777.66 | 779.93 | 760.68 | 766.69 | 334,124 | -12.07(-1.55%) |
Aug 24, 2021 | 795.62 | 795.62 | 777.86 | 778.75 | 368,483 | -14.55(-1.83%) |
Aug 23, 2021 | 792.77 | 797.51 | 788.18 | 793.31 | 413,151 | -0.06(-0.01%) |
Aug 20, 2021 | 790.99 | 800.84 | 787.82 | 793.37 | 357,244 | +1.59(+0.20%) |
Aug 19, 2021 | 773.09 | 795.62 | 770.20 | 791.78 | 475,860 | +18.69(+2.42%) |
Aug 18, 2021 | 782.78 | 784.24 | 770.87 | 773.09 | 283,787 | -12.86(-1.64%) |
Aug 17, 2021 | 778.53 | 787.15 | 774.78 | 785.94 | 311,086 | +7.35(+0.94%) |
Aug 16, 2021 | 770.20 | 779.86 | 770.20 | 778.59 | 317,781 | +8.37(+1.09%) |
Aug 13, 2021 | 769.80 | 773.05 | 761.81 | 770.22 | 333,639 | +2.24(+0.29%) |
Aug 12, 2021 | 766.09 | 773.00 | 761.82 | 767.98 | 480,127 | +4.58(+0.60%) |
Aug 11, 2021 | 759.98 | 766.25 | 754.68 | 763.40 | 630,195 | +8.43(+1.12%) |
Aug 10, 2021 | 774.09 | 774.09 | 754.66 | 754.97 | 515,654 | -16.10(-2.09%) |
Aug 09, 2021 | 779.61 | 779.61 | 770.41 | 771.07 | 446,116 | -4.88(-0.63%) |
Aug 06, 2021 | 780.89 | 784.36 | 774.49 | 775.95 | 555,147 | -9.90(-1.26%) |
Aug 05, 2021 | 787.24 | 788.96 | 778.20 | 785.86 | 353,898 | +2.16(+0.28%) |
Aug 04, 2021 | 777.66 | 787.97 | 774.71 | 783.70 | 350,417 | +7.63(+0.98%) |
Aug 03, 2021 | 778.54 | 789.06 | 772.17 | 776.07 | 506,157 | +1.21(+0.16%) |
Aug 02, 2021 | 775.81 | 781.55 | 769.59 | 774.86 | 534,516 | -1.34(-0.17%) |
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%) |