Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 783.75 | 795.34 | 767.40 | 775.19 | 41,358 | -13.56(-1.72%) |
Jul 29, 2021 | 787.24 | 792.83 | 779.21 | 788.75 | 41,768 | +5.17(+0.66%) |
Jul 28, 2021 | 773.17 | 791.63 | 767.51 | 783.58 | 29,554 | +11.60(+1.50%) |
Jul 27, 2021 | 768.88 | 779.36 | 765.97 | 771.98 | 34,913 | -2.02(-0.26%) |
Jul 26, 2021 | 766.26 | 783.21 | 765.37 | 774.00 | 45,927 | +7.90(+1.03%) |
Jul 23, 2021 | 760.83 | 767.22 | 756.13 | 766.11 | 29,673 | +6.82(+0.90%) |
Jul 22, 2021 | 770.97 | 770.97 | 756.94 | 759.29 | 63,438 | -12.66(-1.64%) |
Jul 21, 2021 | 771.50 | 782.35 | 765.64 | 771.95 | 56,350 | +17.98(+2.38%) |
Jul 20, 2021 | 739.83 | 772.92 | 739.83 | 753.97 | 83,998 | +16.04(+2.17%) |
Jul 19, 2021 | 746.89 | 748.03 | 729.56 | 737.93 | 67,625 | -26.24(-3.43%) |
Jul 16, 2021 | 793.66 | 796.00 | 762.19 | 764.16 | 39,409 | -24.47(-3.10%) |
Jul 15, 2021 | 768.88 | 790.93 | 767.85 | 788.64 | 43,287 | +13.95(+1.80%) |
Jul 14, 2021 | 787.03 | 794.20 | 769.59 | 774.69 | 78,508 | -6.80(-0.87%) |
Jul 13, 2021 | 790.55 | 791.37 | 779.60 | 781.48 | 118,358 | -11.04(-1.39%) |
Jul 12, 2021 | 779.63 | 795.02 | 772.34 | 792.52 | 47,292 | +2.69(+0.34%) |
Jul 09, 2021 | 781.48 | 792.54 | 767.74 | 789.83 | 104,102 | +27.40(+3.59%) |
Jul 08, 2021 | 763.41 | 778.84 | 756.32 | 762.42 | 61,083 | -17.22(-2.21%) |
Jul 07, 2021 | 780.83 | 794.12 | 777.63 | 779.64 | 72,245 | -7.37(-0.94%) |
Jul 06, 2021 | 804.53 | 804.53 | 781.00 | 787.01 | 62,178 | -22.65(-2.80%) |
Jul 02, 2021 | 831.69 | 831.69 | 806.38 | 809.66 | 42,838 | -24.50(-2.94%) |
Jul 01, 2021 | 834.33 | 842.79 | 824.62 | 834.16 | 58,392 | +9.11(+1.10%) |
Jun 30, 2021 | 824.63 | 833.19 | 822.36 | 825.06 | 66,109 | -2.56(-0.31%) |
Jun 29, 2021 | 833.64 | 839.19 | 824.15 | 827.61 | 54,328 | -2.37(-0.29%) |
Jun 28, 2021 | 855.20 | 855.20 | 828.02 | 829.98 | 46,366 | -28.38(-3.31%) |
Jun 25, 2021 | 851.38 | 869.14 | 851.38 | 858.36 | 97,995 | +10.14(+1.19%) |
Jun 24, 2021 | 844.00 | 851.52 | 837.26 | 848.22 | 46,976 | +6.92(+0.82%) |
Jun 23, 2021 | 853.05 | 861.16 | 840.49 | 841.30 | 42,018 | -8.94(-1.05%) |
Jun 22, 2021 | 838.00 | 856.89 | 834.75 | 850.23 | 78,936 | +10.02(+1.19%) |
Jun 21, 2021 | 815.82 | 842.98 | 810.64 | 840.22 | 71,283 | +37.18(+4.63%) |
Jun 18, 2021 | 817.60 | 822.79 | 800.36 | 803.03 | 123,026 | -28.73(-3.45%) |
Jun 17, 2021 | 865.84 | 873.00 | 828.78 | 831.76 | 74,583 | -33.20(-3.84%) |
Jun 16, 2021 | 848.13 | 871.88 | 836.10 | 864.97 | 57,638 | +11.70(+1.37%) |
Jun 15, 2021 | 829.03 | 866.60 | 826.83 | 853.26 | 51,792 | +29.66(+3.60%) |
Jun 14, 2021 | 850.12 | 853.71 | 819.06 | 823.60 | 56,326 | -25.81(-3.04%) |
Jun 11, 2021 | 845.97 | 857.83 | 845.08 | 849.41 | 31,138 | +5.18(+0.61%) |
Jun 10, 2021 | 864.48 | 864.48 | 840.09 | 844.23 | 44,496 | -14.49(-1.69%) |
Jun 09, 2021 | 880.81 | 880.81 | 857.30 | 858.72 | 35,944 | -25.09(-2.84%) |
Jun 08, 2021 | 874.16 | 885.29 | 861.74 | 883.80 | 37,896 | +6.22(+0.71%) |
Jun 07, 2021 | 866.73 | 881.66 | 863.36 | 877.58 | 51,498 | +15.39(+1.78%) |
Jun 04, 2021 | 863.00 | 865.19 | 848.12 | 862.19 | 29,843 | +2.49(+0.29%) |
Jun 03, 2021 | 850.48 | 862.65 | 844.69 | 859.71 | 47,506 | +8.68(+1.02%) |
Jun 02, 2021 | 861.78 | 861.78 | 845.54 | 851.03 | 31,538 | -7.98(-0.93%) |
Jun 01, 2021 | 860.49 | 864.63 | 854.23 | 859.00 | 32,058 | +6.34(+0.74%) |
May 28, 2021 | 865.35 | 865.35 | 849.87 | 852.66 | 30,816 | -13.95(-1.61%) |
May 27, 2021 | 863.36 | 866.90 | 856.90 | 866.61 | 42,429 | +13.74(+1.61%) |
May 26, 2021 | 845.94 | 856.46 | 838.21 | 852.87 | 43,023 | +12.49(+1.49%) |
May 25, 2021 | 840.18 | 853.12 | 834.64 | 840.38 | 90,986 | +2.52(+0.30%) |
May 24, 2021 | 847.08 | 850.02 | 828.86 | 837.86 | 48,287 | -5.06(-0.60%) |
May 21, 2021 | 846.14 | 860.92 | 835.92 | 842.92 | 39,802 | +1.45(+0.17%) |
May 20, 2021 | 851.17 | 851.17 | 836.85 | 841.48 | 38,428 | -7.67(-0.90%) |
May 19, 2021 | 835.32 | 851.19 | 826.66 | 849.14 | 41,153 | +3.04(+0.36%) |
May 18, 2021 | 864.36 | 868.83 | 846.06 | 846.10 | 71,879 | -15.01(-1.74%) |
May 17, 2021 | 858.81 | 862.13 | 849.27 | 861.11 | 26,667 | -0.12(-0.01%) |
May 14, 2021 | 845.72 | 864.94 | 835.85 | 861.23 | 40,824 | +24.56(+2.94%) |
May 13, 2021 | 806.51 | 839.59 | 803.91 | 836.67 | 84,061 | +36.17(+4.52%) |
May 12, 2021 | 828.18 | 829.65 | 800.09 | 800.50 | 64,551 | -16.16(-1.98%) |
May 11, 2021 | 808.00 | 829.80 | 808.00 | 816.66 | 55,943 | -2.52(-0.31%) |
May 10, 2021 | 851.18 | 856.30 | 818.46 | 819.18 | 52,244 | -29.73(-3.50%) |
May 07, 2021 | 826.99 | 850.01 | 817.90 | 848.91 | 42,032 | +14.23(+1.70%) |
May 06, 2021 | 833.99 | 835.48 | 811.60 | 834.68 | 49,540 | +6.79(+0.82%) |
May 05, 2021 | 846.05 | 861.67 | 825.44 | 827.88 | 83,529 | -33.59(-3.90%) |
May 04, 2021 | 851.57 | 862.71 | 833.71 | 861.47 | 56,832 | +3.66(+0.43%) |