Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 784.42 | 796.02 | 768.05 | 775.85 | 41,322 | -13.57(-1.72%) |
Jul 29, 2021 | 787.91 | 793.51 | 779.88 | 789.42 | 41,733 | +5.17(+0.66%) |
Jul 28, 2021 | 773.83 | 792.30 | 768.17 | 784.25 | 29,529 | +11.61(+1.50%) |
Jul 27, 2021 | 769.54 | 780.03 | 766.62 | 772.64 | 34,883 | -2.02(-0.26%) |
Jul 26, 2021 | 766.92 | 783.88 | 766.03 | 774.66 | 45,888 | +7.90(+1.03%) |
Jul 23, 2021 | 761.48 | 767.87 | 756.77 | 766.76 | 29,648 | +6.82(+0.90%) |
Jul 22, 2021 | 771.63 | 771.63 | 757.59 | 759.94 | 63,384 | -12.67(-1.64%) |
Jul 21, 2021 | 772.15 | 783.01 | 766.29 | 772.61 | 56,302 | +18.00(+2.39%) |
Jul 20, 2021 | 740.46 | 773.58 | 740.46 | 754.61 | 83,927 | +16.06(+2.17%) |
Jul 19, 2021 | 747.52 | 748.67 | 730.18 | 738.56 | 67,568 | -26.26(-3.43%) |
Jul 16, 2021 | 794.34 | 796.68 | 762.84 | 764.82 | 39,375 | -24.49(-3.10%) |
Jul 15, 2021 | 769.54 | 791.60 | 768.50 | 789.31 | 43,250 | +13.96(+1.80%) |
Jul 14, 2021 | 787.70 | 794.88 | 770.25 | 775.35 | 78,441 | -6.80(-0.87%) |
Jul 13, 2021 | 791.22 | 792.04 | 780.27 | 782.15 | 118,258 | -11.05(-1.39%) |
Jul 12, 2021 | 780.30 | 795.70 | 773.00 | 793.20 | 47,251 | +2.70(+0.34%) |
Jul 09, 2021 | 782.15 | 793.22 | 768.40 | 790.50 | 104,013 | +27.43(+3.59%) |
Jul 08, 2021 | 764.06 | 779.50 | 756.96 | 763.07 | 61,031 | -17.24(-2.21%) |
Jul 07, 2021 | 781.50 | 794.79 | 778.29 | 780.31 | 72,183 | -7.38(-0.94%) |
Jul 06, 2021 | 805.22 | 805.22 | 781.66 | 787.68 | 62,125 | -22.67(-2.80%) |
Jul 02, 2021 | 832.39 | 832.39 | 807.07 | 810.35 | 42,801 | -24.52(-2.94%) |
Jul 01, 2021 | 835.04 | 843.51 | 825.33 | 834.87 | 58,342 | +9.11(+1.10%) |
Jun 30, 2021 | 825.34 | 833.90 | 823.06 | 825.76 | 66,053 | -2.56(-0.31%) |
Jun 29, 2021 | 834.35 | 839.90 | 824.85 | 828.32 | 54,281 | -2.37(-0.29%) |
Jun 28, 2021 | 855.93 | 855.93 | 828.73 | 830.69 | 46,327 | -28.40(-3.31%) |
Jun 25, 2021 | 852.11 | 869.88 | 852.11 | 859.09 | 97,911 | +10.14(+1.20%) |
Jun 24, 2021 | 844.72 | 852.25 | 837.98 | 848.95 | 46,936 | +6.93(+0.82%) |
Jun 23, 2021 | 853.77 | 861.90 | 841.21 | 842.01 | 41,982 | -8.94(-1.05%) |
Jun 22, 2021 | 838.71 | 857.62 | 835.46 | 850.96 | 78,868 | +10.02(+1.19%) |
Jun 21, 2021 | 816.52 | 843.70 | 811.33 | 840.93 | 71,222 | +37.22(+4.63%) |
Jun 18, 2021 | 818.29 | 823.49 | 801.04 | 803.72 | 122,922 | -28.76(-3.45%) |
Jun 17, 2021 | 866.58 | 873.75 | 829.49 | 832.48 | 74,519 | -33.23(-3.84%) |
Jun 16, 2021 | 848.86 | 872.62 | 836.81 | 865.70 | 57,589 | +11.71(+1.37%) |
Jun 15, 2021 | 829.74 | 867.34 | 827.54 | 853.99 | 51,748 | +29.69(+3.60%) |
Jun 14, 2021 | 850.84 | 854.44 | 819.76 | 824.30 | 56,278 | -25.83(-3.04%) |
Jun 11, 2021 | 846.69 | 858.56 | 845.80 | 850.13 | 31,111 | +5.19(+0.61%) |
Jun 10, 2021 | 865.22 | 865.22 | 840.80 | 844.95 | 44,458 | -14.50(-1.69%) |
Jun 09, 2021 | 881.56 | 881.56 | 858.03 | 859.45 | 35,913 | -25.11(-2.84%) |
Jun 08, 2021 | 874.91 | 886.04 | 862.47 | 884.55 | 37,864 | +6.23(+0.71%) |
Jun 07, 2021 | 867.47 | 882.41 | 864.10 | 878.33 | 51,454 | +15.40(+1.78%) |
Jun 04, 2021 | 863.73 | 865.93 | 848.85 | 862.93 | 29,817 | +2.49(+0.29%) |
Jun 03, 2021 | 851.21 | 863.38 | 845.41 | 860.44 | 47,465 | +8.69(+1.02%) |
Jun 02, 2021 | 862.51 | 862.51 | 846.26 | 851.75 | 31,512 | -7.98(-0.93%) |
Jun 01, 2021 | 861.22 | 865.37 | 854.96 | 859.73 | 32,031 | +6.35(+0.74%) |
May 28, 2021 | 866.09 | 866.09 | 850.59 | 853.39 | 30,790 | -13.96(-1.61%) |
May 27, 2021 | 864.10 | 867.64 | 857.63 | 867.35 | 42,393 | +13.75(+1.61%) |
May 26, 2021 | 846.66 | 857.19 | 838.92 | 853.60 | 42,987 | +12.50(+1.49%) |
May 25, 2021 | 840.89 | 853.84 | 835.35 | 841.09 | 90,908 | +2.52(+0.30%) |
May 24, 2021 | 847.80 | 850.74 | 829.57 | 838.57 | 48,246 | -5.07(-0.60%) |
May 21, 2021 | 846.86 | 861.66 | 836.63 | 843.64 | 39,768 | +1.45(+0.17%) |
May 20, 2021 | 851.90 | 851.90 | 837.56 | 842.19 | 38,395 | -7.68(-0.90%) |
May 19, 2021 | 836.03 | 851.91 | 827.37 | 849.87 | 41,118 | +3.05(+0.36%) |
May 18, 2021 | 865.10 | 869.57 | 846.78 | 846.82 | 71,817 | -15.02(-1.74%) |
May 17, 2021 | 859.55 | 862.87 | 849.99 | 861.85 | 26,644 | -0.12(-0.01%) |
May 14, 2021 | 846.44 | 865.67 | 836.56 | 861.97 | 40,789 | +24.58(+2.94%) |
May 13, 2021 | 807.20 | 840.31 | 804.60 | 837.38 | 83,989 | +36.20(+4.52%) |
May 12, 2021 | 828.89 | 830.36 | 800.77 | 801.18 | 64,496 | -16.17(-1.98%) |
May 11, 2021 | 808.69 | 830.50 | 808.69 | 817.35 | 55,895 | -2.53(-0.31%) |
May 10, 2021 | 851.91 | 857.03 | 819.16 | 819.88 | 52,199 | -29.75(-3.50%) |
May 07, 2021 | 827.70 | 850.74 | 818.60 | 849.63 | 41,997 | +14.24(+1.70%) |
May 06, 2021 | 834.70 | 836.19 | 812.29 | 835.39 | 49,498 | +6.80(+0.82%) |
May 05, 2021 | 846.77 | 862.41 | 826.14 | 828.59 | 83,458 | -33.62(-3.90%) |
May 04, 2021 | 852.30 | 863.45 | 834.42 | 862.21 | 56,783 | +3.67(+0.43%) |