Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 783.67 | 795.26 | 767.32 | 775.11 | 41,362 | -13.56(-1.72%) |
Jul 29, 2021 | 787.16 | 792.75 | 779.13 | 788.67 | 41,772 | +5.16(+0.66%) |
Jul 28, 2021 | 773.10 | 791.55 | 767.44 | 783.51 | 29,557 | +11.60(+1.50%) |
Jul 27, 2021 | 768.80 | 779.29 | 765.89 | 771.91 | 34,916 | -2.02(-0.26%) |
Jul 26, 2021 | 766.19 | 783.13 | 765.30 | 773.93 | 45,932 | +7.90(+1.03%) |
Jul 23, 2021 | 760.75 | 767.14 | 756.05 | 766.03 | 29,676 | +6.82(+0.90%) |
Jul 22, 2021 | 770.89 | 770.89 | 756.87 | 759.22 | 63,444 | -12.66(-1.64%) |
Jul 21, 2021 | 771.42 | 782.27 | 765.57 | 771.88 | 56,356 | +17.98(+2.39%) |
Jul 20, 2021 | 739.76 | 772.85 | 739.76 | 753.89 | 84,007 | +16.04(+2.17%) |
Jul 19, 2021 | 746.81 | 747.96 | 729.49 | 737.86 | 67,632 | -26.23(-3.43%) |
Jul 16, 2021 | 793.58 | 795.92 | 762.12 | 764.09 | 39,413 | -24.47(-3.10%) |
Jul 15, 2021 | 768.80 | 790.85 | 767.77 | 788.56 | 43,291 | +13.95(+1.80%) |
Jul 14, 2021 | 786.95 | 794.12 | 769.52 | 774.61 | 78,516 | -6.80(-0.87%) |
Jul 13, 2021 | 790.47 | 791.29 | 779.52 | 781.41 | 118,370 | -11.04(-1.39%) |
Jul 12, 2021 | 779.55 | 794.94 | 772.26 | 792.44 | 47,296 | +2.69(+0.34%) |
Jul 09, 2021 | 781.41 | 792.47 | 767.67 | 789.75 | 104,112 | +27.40(+3.59%) |
Jul 08, 2021 | 763.34 | 778.76 | 756.24 | 762.35 | 61,089 | -17.22(-2.21%) |
Jul 07, 2021 | 780.75 | 794.04 | 777.55 | 779.56 | 72,252 | -7.37(-0.94%) |
Jul 06, 2021 | 804.45 | 804.45 | 780.92 | 786.93 | 62,184 | -22.65(-2.80%) |
Jul 02, 2021 | 831.60 | 831.60 | 806.30 | 809.58 | 42,842 | -24.50(-2.94%) |
Jul 01, 2021 | 834.25 | 842.71 | 824.54 | 834.08 | 58,398 | +9.11(+1.10%) |
Jun 30, 2021 | 824.55 | 833.11 | 822.28 | 824.98 | 66,116 | -2.56(-0.31%) |
Jun 29, 2021 | 833.56 | 839.10 | 824.07 | 827.53 | 54,333 | -2.37(-0.29%) |
Jun 28, 2021 | 855.11 | 855.11 | 827.94 | 829.90 | 46,371 | -28.37(-3.31%) |
Jun 25, 2021 | 851.30 | 869.05 | 851.30 | 858.27 | 98,004 | +10.13(+1.19%) |
Jun 24, 2021 | 843.92 | 851.44 | 837.18 | 848.14 | 46,981 | +6.92(+0.82%) |
Jun 23, 2021 | 852.96 | 861.08 | 840.41 | 841.21 | 42,022 | -8.93(-1.05%) |
Jun 22, 2021 | 837.91 | 856.81 | 834.67 | 850.15 | 78,944 | +10.01(+1.19%) |
Jun 21, 2021 | 815.74 | 842.89 | 810.56 | 840.13 | 71,290 | +37.18(+4.63%) |
Jun 18, 2021 | 817.52 | 822.71 | 800.28 | 802.95 | 123,039 | -28.73(-3.45%) |
Jun 17, 2021 | 865.75 | 872.91 | 828.70 | 831.68 | 74,590 | -33.20(-3.84%) |
Jun 16, 2021 | 848.05 | 871.80 | 836.01 | 864.88 | 57,644 | +11.70(+1.37%) |
Jun 15, 2021 | 828.95 | 866.51 | 826.75 | 853.18 | 51,797 | +29.66(+3.60%) |
Jun 14, 2021 | 850.03 | 853.63 | 818.98 | 823.52 | 56,332 | -25.81(-3.04%) |
Jun 11, 2021 | 845.89 | 857.75 | 844.99 | 849.33 | 31,141 | +5.18(+0.61%) |
Jun 10, 2021 | 864.39 | 864.39 | 840.00 | 844.15 | 44,500 | -14.48(-1.69%) |
Jun 09, 2021 | 880.72 | 880.72 | 857.22 | 858.63 | 35,948 | -25.08(-2.84%) |
Jun 08, 2021 | 874.07 | 885.20 | 861.65 | 883.71 | 37,900 | +6.22(+0.71%) |
Jun 07, 2021 | 866.64 | 881.57 | 863.28 | 877.49 | 51,503 | +15.38(+1.78%) |
Jun 04, 2021 | 862.91 | 865.11 | 848.04 | 862.11 | 29,846 | +2.49(+0.29%) |
Jun 03, 2021 | 850.40 | 862.56 | 844.61 | 859.62 | 47,510 | +8.68(+1.02%) |
Jun 02, 2021 | 861.69 | 861.69 | 845.45 | 850.94 | 31,542 | -7.98(-0.93%) |
Jun 01, 2021 | 860.40 | 864.54 | 854.14 | 858.92 | 32,061 | +6.34(+0.74%) |
May 28, 2021 | 865.27 | 865.27 | 849.78 | 852.58 | 30,819 | -13.95(-1.61%) |
May 27, 2021 | 863.28 | 866.81 | 856.82 | 866.52 | 42,433 | +13.74(+1.61%) |
May 26, 2021 | 845.86 | 856.37 | 838.12 | 852.78 | 43,028 | +12.49(+1.49%) |
May 25, 2021 | 840.09 | 853.03 | 834.56 | 840.29 | 90,995 | +2.52(+0.30%) |
May 24, 2021 | 847.00 | 849.93 | 828.78 | 837.78 | 48,292 | -5.06(-0.60%) |
May 21, 2021 | 846.06 | 860.84 | 835.83 | 842.84 | 39,806 | +1.45(+0.17%) |
May 20, 2021 | 851.09 | 851.09 | 836.76 | 841.39 | 38,432 | -7.67(-0.90%) |
May 19, 2021 | 835.24 | 851.11 | 826.58 | 849.06 | 41,157 | +3.04(+0.36%) |
May 18, 2021 | 864.28 | 868.74 | 845.98 | 846.02 | 71,886 | -15.01(-1.74%) |
May 17, 2021 | 858.73 | 862.05 | 849.18 | 861.03 | 26,669 | -0.12(-0.01%) |
May 14, 2021 | 845.63 | 864.85 | 835.76 | 861.15 | 40,828 | +24.56(+2.94%) |
May 13, 2021 | 806.43 | 839.51 | 803.84 | 836.59 | 84,069 | +36.17(+4.52%) |
May 12, 2021 | 828.10 | 829.57 | 800.01 | 800.42 | 64,558 | -16.16(-1.98%) |
May 11, 2021 | 807.92 | 829.71 | 807.92 | 816.58 | 55,948 | -2.52(-0.31%) |
May 10, 2021 | 851.10 | 856.22 | 818.38 | 819.10 | 52,249 | -29.72(-3.50%) |
May 07, 2021 | 826.91 | 849.93 | 817.82 | 848.82 | 42,037 | +14.23(+1.70%) |
May 06, 2021 | 833.90 | 835.40 | 811.52 | 834.60 | 49,545 | +6.79(+0.82%) |
May 05, 2021 | 845.96 | 861.59 | 825.36 | 827.80 | 83,537 | -33.58(-3.90%) |
May 04, 2021 | 851.49 | 862.62 | 833.62 | 861.39 | 56,837 | +3.66(+0.43%) |