Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 739.37 | 747.08 | 735.50 | 745.17 | 502,306 | +1.00(+0.13%) |
Jul 29, 2021 | 740.21 | 746.29 | 738.48 | 744.17 | 651,172 | +5.68(+0.77%) |
Jul 28, 2021 | 728.90 | 739.63 | 724.43 | 738.49 | 737,509 | +13.86(+1.91%) |
Jul 27, 2021 | 730.04 | 730.99 | 712.44 | 724.63 | 906,847 | -8.25(-1.13%) |
Jul 26, 2021 | 736.87 | 737.65 | 727.33 | 732.88 | 711,907 | +5.78(+0.80%) |
Jul 23, 2021 | 726.75 | 735.49 | 722.19 | 727.10 | 1,101,141 | +17.71(+2.50%) |
Jul 22, 2021 | 712.38 | 719.24 | 703.83 | 709.39 | 973,548 | +8.67(+1.24%) |
Jul 21, 2021 | 686.07 | 700.81 | 680.98 | 700.72 | 1,322,079 | +35.91(+5.40%) |
Jul 20, 2021 | 657.82 | 669.29 | 654.00 | 664.81 | 828,671 | +0.05(+0.01%) |
Jul 19, 2021 | 653.94 | 665.07 | 652.70 | 664.76 | 879,550 | -3.32(-0.50%) |
Jul 16, 2021 | 683.11 | 687.10 | 667.55 | 668.08 | 595,346 | -16.06(-2.35%) |
Jul 15, 2021 | 692.52 | 693.21 | 677.24 | 684.14 | 750,482 | -12.22(-1.75%) |
Jul 14, 2021 | 699.73 | 702.67 | 692.83 | 696.35 | 876,771 | +9.81(+1.43%) |
Jul 13, 2021 | 686.38 | 690.67 | 683.81 | 686.55 | 650,346 | -1.35(-0.20%) |
Jul 12, 2021 | 680.31 | 688.58 | 679.50 | 687.90 | 636,574 | +15.99(+2.38%) |
Jul 09, 2021 | 664.73 | 673.51 | 659.83 | 671.91 | 600,562 | +17.18(+2.62%) |
Jul 08, 2021 | 652.55 | 656.60 | 646.13 | 654.73 | 873,705 | -16.03(-2.39%) |
Jul 07, 2021 | 674.52 | 676.15 | 665.12 | 670.76 | 455,817 | +4.19(+0.63%) |
Jul 06, 2021 | 670.05 | 674.04 | 657.66 | 666.58 | 811,183 | -1.62(-0.24%) |
Jul 02, 2021 | 669.12 | 670.46 | 664.47 | 668.20 | 462,784 | +8.00(+1.21%) |
Jul 01, 2021 | 667.91 | 672.22 | 655.55 | 660.20 | 1,026,506 | -11.21(-1.67%) |
Jun 30, 2021 | 675.06 | 676.98 | 667.28 | 671.41 | 788,819 | -12.48(-1.82%) |
Jun 29, 2021 | 680.26 | 685.43 | 678.56 | 683.88 | 411,401 | -0.42(-0.06%) |
Jun 28, 2021 | 679.27 | 685.95 | 679.02 | 684.30 | 642,063 | +17.40(+2.61%) |
Jun 25, 2021 | 674.41 | 675.99 | 666.67 | 666.91 | 443,917 | -8.54(-1.26%) |
Jun 24, 2021 | 672.21 | 678.33 | 671.24 | 675.45 | 482,991 | +12.98(+1.96%) |
Jun 23, 2021 | 667.22 | 669.84 | 660.43 | 662.48 | 538,662 | -4.04(-0.61%) |
Jun 22, 2021 | 661.35 | 668.23 | 657.24 | 666.52 | 557,915 | +5.01(+0.76%) |
Jun 21, 2021 | 659.40 | 662.77 | 653.49 | 661.50 | 581,947 | +9.31(+1.43%) |
Jun 18, 2021 | 666.07 | 667.87 | 649.76 | 652.19 | 1,723,056 | -26.98(-3.97%) |
Jun 17, 2021 | 671.91 | 684.71 | 671.66 | 679.17 | 768,288 | -0.21(-0.03%) |
Jun 16, 2021 | 686.19 | 690.00 | 674.18 | 679.39 | 608,099 | -2.65(-0.39%) |
Jun 15, 2021 | 687.70 | 690.97 | 677.27 | 682.04 | 525,436 | -7.34(-1.06%) |
Jun 14, 2021 | 679.83 | 689.67 | 675.97 | 689.38 | 654,735 | +11.95(+1.76%) |
Jun 11, 2021 | 678.56 | 679.28 | 671.90 | 677.42 | 457,982 | -2.83(-0.42%) |
Jun 10, 2021 | 669.97 | 684.95 | 667.25 | 680.25 | 823,287 | +16.86(+2.54%) |
Jun 09, 2021 | 665.73 | 668.71 | 661.66 | 663.39 | 453,470 | +1.81(+0.27%) |
Jun 08, 2021 | 671.24 | 672.65 | 657.52 | 661.58 | 579,287 | -1.22(-0.18%) |
Jun 07, 2021 | 661.05 | 665.16 | 657.45 | 662.80 | 611,438 | -1.28(-0.19%) |
Jun 04, 2021 | 655.82 | 664.78 | 654.16 | 664.08 | 546,395 | +16.92(+2.61%) |
Jun 03, 2021 | 648.58 | 651.55 | 641.54 | 647.16 | 629,778 | -7.97(-1.22%) |
Jun 02, 2021 | 651.66 | 659.64 | 649.96 | 655.13 | 614,291 | +2.23(+0.34%) |
Jun 01, 2021 | 665.48 | 668.73 | 649.71 | 652.90 | 1,329,520 | -3.57(-0.54%) |
May 28, 2021 | 650.21 | 656.97 | 648.18 | 656.47 | 633,492 | +10.09(+1.56%) |
May 27, 2021 | 642.41 | 649.07 | 640.40 | 646.38 | 671,617 | -0.66(-0.10%) |
May 26, 2021 | 648.45 | 650.71 | 641.30 | 647.04 | 614,328 | -6.34(-0.97%) |
May 25, 2021 | 652.29 | 660.33 | 648.51 | 653.38 | 1,120,259 | +12.96(+2.02%) |
May 24, 2021 | 629.29 | 643.63 | 627.60 | 640.41 | 816,887 | +19.17(+3.09%) |
May 21, 2021 | 627.69 | 628.80 | 618.28 | 621.24 | 872,052 | -9.28(-1.47%) |
May 20, 2021 | 614.89 | 633.90 | 613.98 | 630.52 | 1,118,407 | +17.48(+2.85%) |
May 19, 2021 | 590.91 | 613.23 | 589.58 | 613.04 | 1,079,485 | -1.37(-0.22%) |
May 18, 2021 | 623.36 | 625.65 | 613.84 | 614.41 | 663,363 | -3.07(-0.50%) |
May 17, 2021 | 614.12 | 618.18 | 605.77 | 617.48 | 956,511 | -12.06(-1.92%) |
May 14, 2021 | 612.41 | 632.82 | 607.82 | 629.54 | 1,369,540 | +23.98(+3.96%) |
May 13, 2021 | 604.15 | 611.06 | 594.60 | 605.56 | 1,477,814 | +20.61(+3.52%) |
May 12, 2021 | 597.70 | 602.28 | 583.38 | 584.95 | 1,139,638 | -27.97(-4.56%) |
May 11, 2021 | 598.79 | 615.84 | 597.32 | 612.92 | 917,031 | +3.37(+0.55%) |
May 10, 2021 | 630.06 | 630.39 | 608.90 | 609.55 | 907,964 | -30.50(-4.76%) |
May 07, 2021 | 633.45 | 642.69 | 629.49 | 640.04 | 590,476 | +13.83(+2.21%) |
May 06, 2021 | 620.37 | 626.51 | 612.21 | 626.22 | 636,272 | +2.39(+0.38%) |
May 05, 2021 | 623.94 | 633.64 | 617.93 | 623.82 | 975,754 | +12.52(+2.05%) |
May 04, 2021 | 617.79 | 621.25 | 598.58 | 611.31 | 1,549,291 | -24.71(-3.89%) |