Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 702.33 | 705.00 | 687.09 | 694.30 | 530,486 | -8.69(-1.24%) |
Aug 30, 2021 | 702.59 | 708.32 | 693.97 | 702.99 | 528,404 | -4.21(-0.60%) |
Aug 27, 2021 | 699.50 | 721.09 | 695.05 | 707.20 | 810,876 | +13.54(+1.95%) |
Aug 26, 2021 | 712.00 | 714.50 | 691.55 | 693.66 | 569,595 | -32.91(-4.53%) |
Aug 25, 2021 | 714.65 | 735.10 | 705.00 | 726.57 | 664,456 | +11.07(+1.55%) |
Aug 24, 2021 | 717.93 | 717.93 | 691.22 | 715.50 | 810,878 | -3.01(-0.42%) |
Aug 23, 2021 | 741.90 | 747.78 | 710.06 | 718.51 | 813,057 | +1.95(+0.27%) |
Aug 20, 2021 | 686.17 | 727.99 | 683.01 | 716.56 | 982,061 | +40.30(+5.96%) |
Aug 19, 2021 | 646.34 | 678.60 | 641.43 | 676.26 | 672,592 | +21.21(+3.24%) |
Aug 18, 2021 | 659.12 | 678.00 | 652.68 | 655.05 | 547,104 | -8.64(-1.30%) |
Aug 17, 2021 | 691.07 | 700.00 | 657.48 | 663.69 | 661,050 | -33.82(-4.85%) |
Aug 16, 2021 | 740.00 | 741.00 | 692.21 | 697.51 | 672,036 | -30.49(-4.19%) |
Aug 13, 2021 | 745.00 | 753.89 | 726.10 | 728.00 | 657,358 | +7.01(+0.97%) |
Aug 12, 2021 | 724.72 | 730.80 | 712.40 | 720.99 | 720,095 | -26.50(-3.55%) |
Aug 11, 2021 | 762.24 | 770.88 | 740.11 | 747.49 | 727,911 | -1.35(-0.18%) |
Aug 10, 2021 | 766.63 | 777.01 | 744.18 | 748.84 | 796,256 | -18.89(-2.46%) |
Aug 09, 2021 | 796.31 | 798.00 | 762.70 | 767.73 | 1,414,452 | +19.01(+2.54%) |
Aug 06, 2021 | 720.00 | 750.99 | 701.30 | 748.72 | 1,312,031 | +33.10(+4.63%) |
Aug 05, 2021 | 643.59 | 729.68 | 633.70 | 715.62 | 1,164,618 | +44.69(+6.66%) |
Aug 04, 2021 | 630.28 | 675.00 | 630.01 | 670.93 | 1,000,863 | +45.87(+7.34%) |
Aug 03, 2021 | 634.62 | 634.62 | 605.13 | 625.06 | 844,109 | -12.73(-2.00%) |
Aug 02, 2021 | 622.59 | 659.00 | 615.09 | 637.79 | 1,252,694 | +10.51(+1.68%) |
Jul 30, 2021 | 615.57 | 635.48 | 606.91 | 627.28 | 632,598 | +2.27(+0.36%) |
Jul 29, 2021 | 641.93 | 648.60 | 619.37 | 625.01 | 574,207 | -21.64(-3.35%) |
Jul 28, 2021 | 663.95 | 677.00 | 632.20 | 646.65 | 1,082,725 | +16.04(+2.54%) |
Jul 27, 2021 | 663.75 | 677.51 | 622.27 | 630.61 | 967,700 | -51.89(-7.60%) |
Jul 26, 2021 | 621.00 | 695.00 | 620.26 | 682.50 | 2,016,161 | +142.79(+26.46%) |
Jul 23, 2021 | 558.42 | 565.89 | 533.39 | 539.71 | 574,890 | -16.23(-2.92%) |
Jul 22, 2021 | 555.42 | 568.06 | 535.01 | 555.94 | 710,969 | -1.00(-0.18%) |
Jul 21, 2021 | 540.00 | 569.81 | 528.27 | 556.94 | 1,097,043 | +55.16(+10.99%) |
Jul 20, 2021 | 487.99 | 505.88 | 472.38 | 501.78 | 733,832 | +3.06(+0.61%) |
Jul 19, 2021 | 502.00 | 522.49 | 492.00 | 498.72 | 728,342 | -24.37(-4.66%) |
Jul 16, 2021 | 543.90 | 546.38 | 520.52 | 523.09 | 609,055 | -17.95(-3.32%) |
Jul 15, 2021 | 547.00 | 559.95 | 525.07 | 541.04 | 732,541 | -19.39(-3.46%) |
Jul 14, 2021 | 585.00 | 590.44 | 560.41 | 560.43 | 627,274 | -19.45(-3.35%) |
Jul 13, 2021 | 585.57 | 597.00 | 572.95 | 579.88 | 716,496 | -8.81(-1.50%) |
Jul 12, 2021 | 632.25 | 632.25 | 585.21 | 588.69 | 823,136 | -39.97(-6.36%) |
Jul 09, 2021 | 621.90 | 635.93 | 615.20 | 628.66 | 394,004 | +10.22(+1.65%) |
Jul 08, 2021 | 598.48 | 625.27 | 594.69 | 618.44 | 517,936 | -21.42(-3.35%) |
Jul 07, 2021 | 645.00 | 647.17 | 623.21 | 639.86 | 450,364 | +5.57(+0.88%) |
Jul 06, 2021 | 652.08 | 653.52 | 621.29 | 634.29 | 485,742 | -1.32(-0.21%) |
Jul 02, 2021 | 658.97 | 661.92 | 634.26 | 635.61 | 528,608 | -15.25(-2.34%) |
Jul 01, 2021 | 650.59 | 657.24 | 637.12 | 650.86 | 586,656 | -13.64(-2.05%) |
Jun 30, 2021 | 645.01 | 669.00 | 637.43 | 664.50 | 858,358 | -4.49(-0.67%) |
Jun 29, 2021 | 650.00 | 692.99 | 647.00 | 668.99 | 1,611,188 | +44.82(+7.18%) |
Jun 28, 2021 | 570.33 | 629.51 | 565.87 | 624.17 | 1,729,381 | +74.12(+13.48%) |
Jun 25, 2021 | 567.46 | 571.21 | 539.81 | 550.05 | 1,004,665 | -31.83(-5.47%) |
Jun 24, 2021 | 570.00 | 590.00 | 561.00 | 581.88 | 792,018 | +28.88(+5.22%) |
Jun 23, 2021 | 579.48 | 586.56 | 551.23 | 553.00 | 1,053,375 | -0.72(-0.13%) |
Jun 22, 2021 | 535.01 | 564.20 | 513.02 | 553.72 | 2,566,250 | -29.95(-5.13%) |
Jun 21, 2021 | 599.17 | 614.00 | 577.00 | 583.67 | 1,377,280 | -62.79(-9.71%) |
Jun 18, 2021 | 618.44 | 647.65 | 615.52 | 646.46 | 1,543,717 | +15.65(+2.48%) |
Jun 17, 2021 | 617.40 | 642.00 | 612.55 | 630.81 | 888,343 | +10.99(+1.77%) |
Jun 16, 2021 | 616.65 | 639.88 | 608.84 | 619.82 | 1,038,830 | -10.72(-1.70%) |
Jun 15, 2021 | 602.05 | 635.82 | 589.17 | 630.54 | 1,309,172 | +32.05(+5.36%) |
Jun 14, 2021 | 544.00 | 605.69 | 544.00 | 598.49 | 1,552,149 | +82.05(+15.89%) |
Jun 11, 2021 | 513.00 | 520.97 | 504.00 | 516.44 | 502,037 | +7.79(+1.53%) |
Jun 10, 2021 | 512.39 | 529.87 | 495.91 | 508.65 | 953,830 | -4.34(-0.85%) |
Jun 09, 2021 | 470.00 | 515.67 | 455.59 | 512.99 | 1,483,856 | +53.61(+11.67%) |
Jun 08, 2021 | 458.00 | 461.89 | 427.93 | 459.38 | 1,093,885 | -10.43(-2.22%) |
Jun 07, 2021 | 482.50 | 488.55 | 464.07 | 469.81 | 605,023 | -14.86(-3.07%) |
Jun 04, 2021 | 481.70 | 485.99 | 474.00 | 484.67 | 317,176 | -3.97(-0.81%) |
Jun 03, 2021 | 501.20 | 501.98 | 484.00 | 488.64 | 397,100 | -9.86(-1.98%) |
Jun 02, 2021 | 483.00 | 501.30 | 478.72 | 498.50 | 352,884 | +20.74(+4.34%) |