Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 702.01 | 710.67 | 700.28 | 709.00 | 497,716 | +6.89(+0.98%) |
Aug 30, 2021 | 706.42 | 712.80 | 698.68 | 702.11 | 352,158 | +0.26(+0.04%) |
Aug 27, 2021 | 699.32 | 709.15 | 696.00 | 701.85 | 384,482 | +5.29(+0.76%) |
Aug 26, 2021 | 714.65 | 717.75 | 692.90 | 696.56 | 540,586 | -20.34(-2.84%) |
Aug 25, 2021 | 713.25 | 721.45 | 711.72 | 716.90 | 526,468 | +4.06(+0.57%) |
Aug 24, 2021 | 696.34 | 715.74 | 697.50 | 712.84 | 602,504 | +15.34(+2.20%) |
Aug 23, 2021 | 687.38 | 699.53 | 686.86 | 697.50 | 417,804 | +15.93(+2.34%) |
Aug 20, 2021 | 681.40 | 684.26 | 672.81 | 681.57 | 292,940 | +1.71(+0.25%) |
Aug 19, 2021 | 671.03 | 685.52 | 669.63 | 679.86 | 359,121 | +4.60(+0.68%) |
Aug 18, 2021 | 680.82 | 690.96 | 672.73 | 675.26 | 475,029 | -5.63(-0.83%) |
Aug 17, 2021 | 690.78 | 690.78 | 669.31 | 680.89 | 610,338 | -9.87(-1.43%) |
Aug 16, 2021 | 684.20 | 690.84 | 681.19 | 690.76 | 310,603 | -0.43(-0.06%) |
Aug 13, 2021 | 700.86 | 704.85 | 685.69 | 691.19 | 398,025 | -13.08(-1.86%) |
Aug 12, 2021 | 687.72 | 705.84 | 683.59 | 704.27 | 480,265 | +16.49(+2.40%) |
Aug 11, 2021 | 690.23 | 692.12 | 676.24 | 687.78 | 416,787 | +0.40(+0.06%) |
Aug 10, 2021 | 689.57 | 691.81 | 674.19 | 687.38 | 513,626 | +0.82(+0.12%) |
Aug 09, 2021 | 693.50 | 695.00 | 684.90 | 686.56 | 331,021 | -7.11(-1.02%) |
Aug 06, 2021 | 696.74 | 700.79 | 684.00 | 693.67 | 656,811 | -5.55(-0.79%) |
Aug 05, 2021 | 711.00 | 714.15 | 694.12 | 699.22 | 553,260 | -8.79(-1.24%) |
Aug 04, 2021 | 698.90 | 712.98 | 698.58 | 708.01 | 520,653 | +6.67(+0.95%) |
Aug 03, 2021 | 700.42 | 706.07 | 687.55 | 701.34 | 706,981 | +1.34(+0.19%) |
Aug 02, 2021 | 700.00 | 713.70 | 695.60 | 700.00 | 871,747 | +4.20(+0.60%) |
Jul 30, 2021 | 675.60 | 697.87 | 673.00 | 695.80 | 967,562 | +18.83(+2.78%) |
Jul 29, 2021 | 634.36 | 682.59 | 634.00 | 676.97 | 1,576,419 | +55.10(+8.86%) |
Jul 28, 2021 | 624.14 | 630.00 | 616.58 | 621.87 | 548,067 | -3.64(-0.58%) |
Jul 27, 2021 | 632.74 | 638.20 | 617.67 | 625.51 | 489,684 | -10.07(-1.58%) |
Jul 26, 2021 | 636.01 | 636.62 | 623.56 | 635.58 | 577,945 | -2.70(-0.42%) |
Jul 23, 2021 | 624.90 | 640.41 | 624.90 | 638.28 | 412,241 | +10.36(+1.65%) |
Jul 22, 2021 | 623.39 | 628.99 | 615.92 | 627.92 | 358,829 | +8.27(+1.33%) |
Jul 21, 2021 | 615.53 | 621.47 | 603.50 | 619.65 | 630,658 | +3.94(+0.64%) |
Jul 20, 2021 | 596.04 | 620.37 | 589.24 | 615.71 | 663,936 | +20.15(+3.38%) |
Jul 19, 2021 | 609.37 | 609.37 | 591.56 | 595.56 | 679,697 | -20.56(-3.34%) |
Jul 16, 2021 | 623.39 | 628.35 | 613.52 | 616.12 | 472,711 | -5.58(-0.90%) |
Jul 15, 2021 | 633.89 | 638.27 | 609.36 | 621.70 | 701,053 | -13.39(-2.11%) |
Jul 14, 2021 | 647.50 | 653.86 | 631.73 | 635.09 | 488,179 | -7.32(-1.14%) |
Jul 13, 2021 | 642.86 | 647.83 | 636.45 | 642.41 | 406,943 | -0.45(-0.07%) |
Jul 12, 2021 | 631.70 | 644.89 | 623.75 | 642.86 | 573,869 | +15.67(+2.50%) |
Jul 09, 2021 | 621.92 | 638.48 | 613.71 | 627.19 | 610,105 | +10.40(+1.69%) |
Jul 08, 2021 | 602.63 | 620.52 | 598.02 | 616.79 | 410,761 | +4.57(+0.75%) |
Jul 07, 2021 | 609.01 | 617.27 | 604.01 | 612.22 | 370,799 | +7.55(+1.25%) |
Jul 06, 2021 | 624.04 | 626.96 | 592.13 | 604.67 | 846,933 | -19.50(-3.12%) |
Jul 02, 2021 | 624.81 | 625.36 | 615.36 | 624.17 | 372,769 | +5.21(+0.84%) |
Jul 01, 2021 | 609.31 | 619.04 | 607.59 | 618.96 | 658,875 | +7.96(+1.30%) |
Jun 30, 2021 | 608.73 | 616.08 | 603.54 | 611.00 | 508,801 | -1.80(-0.29%) |
Jun 29, 2021 | 623.00 | 624.55 | 611.57 | 612.80 | 427,463 | -8.72(-1.40%) |
Jun 28, 2021 | 618.45 | 629.35 | 614.43 | 621.52 | 574,916 | +6.54(+1.06%) |
Jun 25, 2021 | 623.00 | 625.65 | 607.32 | 614.98 | 2,123,187 | -2.41(-0.39%) |
Jun 24, 2021 | 609.64 | 627.44 | 608.00 | 617.39 | 837,619 | +11.57(+1.91%) |
Jun 23, 2021 | 602.39 | 608.61 | 596.00 | 605.82 | 574,899 | +1.11(+0.18%) |
Jun 22, 2021 | 611.51 | 611.81 | 598.11 | 604.71 | 618,239 | -6.83(-1.12%) |
Jun 21, 2021 | 604.94 | 615.18 | 597.84 | 611.54 | 549,414 | +9.90(+1.65%) |
Jun 18, 2021 | 612.88 | 617.11 | 599.34 | 601.64 | 993,977 | -11.69(-1.91%) |
Jun 17, 2021 | 596.80 | 616.66 | 595.82 | 613.33 | 599,965 | +13.73(+2.29%) |
Jun 16, 2021 | 599.20 | 601.88 | 587.59 | 599.60 | 414,389 | -0.45(-0.07%) |
Jun 15, 2021 | 609.38 | 613.15 | 596.12 | 600.05 | 398,510 | -5.72(-0.94%) |
Jun 14, 2021 | 613.59 | 614.95 | 601.20 | 605.77 | 381,737 | -5.77(-0.94%) |
Jun 11, 2021 | 611.99 | 615.80 | 605.64 | 611.54 | 345,095 | -0.61(-0.10%) |
Jun 10, 2021 | 585.81 | 612.56 | 582.55 | 612.15 | 585,506 | +26.65(+4.55%) |
Jun 09, 2021 | 593.00 | 595.65 | 583.67 | 585.50 | 325,869 | -4.26(-0.72%) |
Jun 08, 2021 | 582.08 | 591.94 | 579.15 | 589.76 | 337,094 | +9.49(+1.64%) |
Jun 07, 2021 | 579.44 | 585.95 | 575.29 | 580.27 | 438,566 | -2.08(-0.36%) |
Jun 04, 2021 | 574.45 | 586.00 | 572.53 | 582.35 | 511,273 | +15.39(+2.71%) |
Jun 03, 2021 | 567.28 | 576.56 | 563.87 | 566.96 | 517,763 | -8.53(-1.48%) |
Jun 02, 2021 | 592.82 | 592.82 | 573.85 | 575.49 | 463,040 | -17.99(-3.03%) |