Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 808.22 | 814.70 | 804.25 | 807.21 | 541,281 | -2.07(-0.26%) |
Jul 29, 2021 | 806.25 | 812.04 | 797.52 | 809.28 | 360,110 | +8.08(+1.01%) |
Jul 28, 2021 | 802.04 | 804.41 | 795.06 | 801.20 | 418,111 | -1.09(-0.14%) |
Jul 27, 2021 | 805.78 | 809.64 | 798.51 | 802.29 | 511,452 | -8.95(-1.10%) |
Jul 26, 2021 | 807.73 | 815.19 | 807.00 | 811.23 | 445,156 | +2.37(+0.29%) |
Jul 23, 2021 | 811.08 | 817.37 | 807.79 | 808.87 | 567,840 | +1.94(+0.24%) |
Jul 22, 2021 | 822.67 | 823.78 | 806.37 | 806.92 | 645,681 | -14.73(-1.79%) |
Jul 21, 2021 | 821.85 | 830.90 | 821.20 | 821.65 | 478,537 | +3.57(+0.44%) |
Jul 20, 2021 | 788.87 | 820.37 | 786.57 | 818.07 | 966,642 | +31.35(+3.99%) |
Jul 19, 2021 | 794.56 | 803.88 | 781.63 | 786.72 | 1,016,592 | -27.80(-3.41%) |
Jul 16, 2021 | 821.85 | 821.85 | 812.64 | 814.52 | 1,056,153 | -4.63(-0.57%) |
Jul 15, 2021 | 815.54 | 827.97 | 814.76 | 819.15 | 666,028 | -0.30(-0.04%) |
Jul 14, 2021 | 823.84 | 832.18 | 809.84 | 819.45 | 1,067,770 | -25.83(-3.06%) |
Jul 13, 2021 | 854.53 | 854.53 | 842.49 | 845.28 | 633,626 | -7.31(-0.86%) |
Jul 12, 2021 | 838.99 | 856.68 | 837.37 | 852.59 | 926,037 | +13.60(+1.62%) |
Jul 09, 2021 | 828.96 | 839.54 | 827.27 | 838.99 | 821,285 | +23.10(+2.83%) |
Jul 08, 2021 | 827.23 | 827.23 | 812.38 | 815.89 | 676,599 | -22.75(-2.71%) |
Jul 07, 2021 | 828.40 | 840.30 | 828.40 | 838.65 | 503,256 | +7.69(+0.93%) |
Jul 06, 2021 | 833.12 | 833.73 | 824.77 | 830.96 | 566,562 | -0.88(-0.11%) |
Jul 02, 2021 | 821.03 | 833.01 | 819.94 | 831.84 | 462,312 | +13.40(+1.64%) |
Jul 01, 2021 | 816.43 | 818.92 | 811.88 | 818.44 | 457,983 | +3.97(+0.49%) |
Jun 30, 2021 | 810.78 | 816.50 | 809.34 | 814.47 | 618,457 | +1.34(+0.16%) |
Jun 29, 2021 | 820.02 | 825.66 | 811.06 | 813.13 | 797,949 | -4.85(-0.59%) |
Jun 28, 2021 | 815.40 | 819.79 | 808.00 | 817.98 | 401,528 | +4.38(+0.54%) |
Jun 25, 2021 | 811.52 | 816.59 | 808.60 | 813.60 | 797,195 | +6.23(+0.77%) |
Jun 24, 2021 | 812.12 | 813.55 | 801.51 | 807.37 | 711,146 | +1.79(+0.22%) |
Jun 23, 2021 | 806.57 | 808.63 | 803.77 | 805.58 | 608,422 | +0.61(+0.08%) |
Jun 22, 2021 | 801.99 | 809.31 | 797.51 | 804.97 | 718,120 | +3.26(+0.41%) |
Jun 21, 2021 | 790.30 | 802.68 | 788.41 | 801.71 | 618,600 | +19.06(+2.44%) |
Jun 18, 2021 | 792.08 | 797.62 | 781.00 | 782.64 | 1,137,678 | -26.10(-3.23%) |
Jun 17, 2021 | 809.85 | 813.72 | 801.69 | 808.75 | 612,277 | -0.49(-0.06%) |
Jun 16, 2021 | 819.15 | 819.15 | 803.25 | 809.24 | 639,908 | -10.85(-1.32%) |
Jun 15, 2021 | 817.90 | 823.71 | 811.74 | 820.09 | 475,430 | +3.94(+0.48%) |
Jun 14, 2021 | 820.08 | 820.73 | 813.12 | 816.16 | 390,728 | -3.61(-0.44%) |
Jun 11, 2021 | 814.20 | 820.02 | 812.64 | 819.77 | 477,016 | +12.31(+1.52%) |
Jun 10, 2021 | 818.91 | 819.65 | 807.37 | 807.46 | 454,814 | -3.26(-0.40%) |
Jun 09, 2021 | 824.27 | 825.17 | 809.70 | 810.72 | 497,522 | -12.64(-1.54%) |
Jun 08, 2021 | 823.16 | 825.23 | 817.38 | 823.36 | 325,853 | -0.41(-0.05%) |
Jun 07, 2021 | 827.22 | 828.46 | 818.66 | 823.77 | 430,041 | -1.76(-0.21%) |
Jun 04, 2021 | 822.79 | 825.67 | 817.14 | 825.53 | 695,022 | +5.44(+0.66%) |
Jun 03, 2021 | 819.15 | 826.97 | 813.01 | 820.09 | 462,782 | -2.12(-0.26%) |
Jun 02, 2021 | 813.93 | 822.70 | 812.38 | 822.22 | 586,507 | +9.74(+1.20%) |
Jun 01, 2021 | 823.54 | 824.60 | 811.64 | 812.48 | 442,258 | -0.12(-0.01%) |
May 28, 2021 | 814.64 | 815.34 | 810.28 | 812.60 | 469,901 | +0.57(+0.07%) |
May 27, 2021 | 814.17 | 819.46 | 810.86 | 812.03 | 760,448 | -0.28(-0.03%) |
May 26, 2021 | 818.52 | 823.02 | 806.38 | 812.31 | 665,057 | +2.28(+0.28%) |
May 25, 2021 | 812.65 | 816.55 | 807.43 | 810.03 | 675,202 | +1.77(+0.22%) |
May 24, 2021 | 802.79 | 812.64 | 802.53 | 808.26 | 611,799 | +10.74(+1.35%) |
May 21, 2021 | 786.17 | 801.30 | 786.17 | 797.52 | 748,120 | +14.72(+1.88%) |
May 20, 2021 | 779.72 | 789.00 | 775.18 | 782.80 | 389,376 | +5.89(+0.76%) |
May 19, 2021 | 767.24 | 777.33 | 760.70 | 776.91 | 683,243 | -1.50(-0.19%) |
May 18, 2021 | 790.16 | 792.92 | 777.91 | 778.41 | 403,360 | -8.63(-1.10%) |
May 17, 2021 | 793.94 | 796.95 | 783.92 | 787.04 | 375,119 | -6.87(-0.86%) |
May 14, 2021 | 786.29 | 797.59 | 783.28 | 793.91 | 519,684 | +16.57(+2.13%) |
May 13, 2021 | 762.99 | 783.11 | 761.70 | 777.34 | 598,743 | +14.35(+1.88%) |
May 12, 2021 | 778.09 | 787.53 | 759.69 | 762.99 | 701,679 | -19.09(-2.44%) |
May 11, 2021 | 785.37 | 792.47 | 773.65 | 782.08 | 725,201 | -12.37(-1.56%) |
May 10, 2021 | 811.12 | 816.08 | 794.42 | 794.45 | 611,306 | -15.18(-1.87%) |
May 07, 2021 | 797.22 | 812.62 | 795.14 | 809.62 | 511,809 | +6.24(+0.78%) |
May 06, 2021 | 788.80 | 803.66 | 786.70 | 803.39 | 719,450 | +14.91(+1.89%) |
May 05, 2021 | 781.91 | 789.51 | 777.33 | 788.48 | 615,128 | +13.51(+1.74%) |
May 04, 2021 | 761.83 | 775.65 | 758.82 | 774.97 | 602,188 | +10.01(+1.31%) |