Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 609.94 | 612.43 | 598.79 | 601.25 | 185,424 | -12.94(-2.11%) |
Jul 29, 2021 | 613.23 | 618.20 | 608.24 | 614.19 | 136,667 | +5.97(+0.98%) |
Jul 28, 2021 | 613.37 | 615.31 | 606.51 | 608.22 | 158,567 | +0.01(+0.00%) |
Jul 27, 2021 | 606.75 | 610.53 | 603.68 | 608.21 | 117,894 | -2.00(-0.33%) |
Jul 26, 2021 | 607.25 | 610.34 | 602.81 | 610.21 | 141,340 | +2.81(+0.46%) |
Jul 23, 2021 | 614.29 | 614.29 | 605.44 | 607.39 | 139,805 | +0.38(+0.06%) |
Jul 22, 2021 | 605.56 | 608.01 | 600.77 | 607.01 | 109,250 | -1.52(-0.25%) |
Jul 21, 2021 | 603.47 | 610.80 | 596.67 | 608.53 | 154,423 | +11.41(+1.91%) |
Jul 20, 2021 | 571.77 | 598.94 | 570.80 | 597.12 | 315,967 | +27.22(+4.78%) |
Jul 19, 2021 | 576.79 | 579.91 | 556.91 | 569.90 | 517,582 | -24.31(-4.09%) |
Jul 16, 2021 | 600.89 | 603.30 | 592.18 | 594.21 | 210,222 | -2.80(-0.47%) |
Jul 15, 2021 | 599.53 | 605.75 | 594.97 | 597.00 | 179,747 | -8.80(-1.45%) |
Jul 14, 2021 | 610.21 | 614.42 | 604.80 | 605.80 | 176,588 | -2.46(-0.40%) |
Jul 13, 2021 | 611.67 | 615.75 | 607.85 | 608.26 | 230,071 | -4.78(-0.78%) |
Jul 12, 2021 | 614.05 | 617.23 | 609.46 | 613.04 | 273,392 | -6.00(-0.97%) |
Jul 09, 2021 | 616.15 | 619.39 | 612.25 | 619.04 | 165,017 | +12.05(+1.99%) |
Jul 08, 2021 | 604.42 | 612.36 | 598.26 | 606.99 | 200,661 | -6.72(-1.09%) |
Jul 07, 2021 | 612.90 | 616.66 | 607.09 | 613.71 | 188,642 | -1.93(-0.31%) |
Jul 06, 2021 | 618.99 | 618.99 | 607.23 | 615.64 | 190,544 | -4.70(-0.76%) |
Jul 02, 2021 | 620.43 | 621.15 | 613.62 | 620.34 | 138,597 | +2.31(+0.37%) |
Jul 01, 2021 | 608.97 | 618.54 | 608.92 | 618.03 | 216,927 | +10.96(+1.81%) |
Jun 30, 2021 | 604.95 | 611.38 | 600.03 | 607.07 | 321,258 | +2.87(+0.48%) |
Jun 29, 2021 | 618.54 | 618.99 | 603.75 | 604.20 | 304,089 | -11.32(-1.84%) |
Jun 28, 2021 | 628.88 | 628.99 | 612.83 | 615.52 | 281,614 | -15.87(-2.51%) |
Jun 25, 2021 | 638.34 | 638.68 | 627.73 | 631.38 | 390,951 | -6.35(-1.00%) |
Jun 24, 2021 | 645.27 | 645.27 | 631.06 | 637.73 | 269,813 | -2.48(-0.39%) |
Jun 23, 2021 | 637.74 | 641.50 | 635.83 | 640.21 | 287,746 | +3.41(+0.53%) |
Jun 22, 2021 | 629.39 | 636.93 | 622.20 | 636.80 | 309,450 | +7.57(+1.20%) |
Jun 21, 2021 | 619.58 | 630.94 | 617.69 | 629.24 | 285,433 | +15.01(+2.44%) |
Jun 18, 2021 | 616.89 | 619.17 | 610.25 | 614.23 | 378,377 | -11.80(-1.88%) |
Jun 17, 2021 | 624.57 | 627.45 | 614.45 | 626.03 | 308,827 | +2.15(+0.34%) |
Jun 16, 2021 | 633.61 | 637.25 | 623.73 | 623.88 | 320,564 | -10.58(-1.67%) |
Jun 15, 2021 | 627.95 | 634.59 | 624.75 | 634.46 | 309,534 | +7.12(+1.13%) |
Jun 14, 2021 | 619.24 | 627.50 | 619.24 | 627.34 | 357,627 | +6.54(+1.05%) |
Jun 11, 2021 | 622.48 | 624.26 | 615.77 | 620.81 | 224,114 | +1.82(+0.29%) |
Jun 10, 2021 | 626.86 | 626.86 | 616.41 | 618.99 | 209,319 | -3.75(-0.60%) |
Jun 09, 2021 | 627.47 | 628.15 | 621.13 | 622.74 | 277,671 | -4.69(-0.75%) |
Jun 08, 2021 | 622.19 | 630.65 | 622.19 | 627.43 | 338,909 | +6.05(+0.97%) |
Jun 07, 2021 | 623.40 | 625.79 | 619.24 | 621.38 | 718,745 | -2.58(-0.41%) |
Jun 04, 2021 | 622.92 | 627.65 | 622.92 | 623.96 | 498,349 | +4.27(+0.69%) |
Jun 03, 2021 | 613.08 | 620.86 | 610.15 | 619.69 | 424,653 | +1.17(+0.19%) |
Jun 02, 2021 | 617.21 | 623.16 | 616.28 | 618.52 | 421,516 | -0.44(-0.07%) |
Jun 01, 2021 | 613.06 | 624.34 | 612.88 | 618.96 | 408,420 | +10.44(+1.72%) |
May 28, 2021 | 608.36 | 610.25 | 599.24 | 608.52 | 310,583 | -0.62(-0.10%) |
May 27, 2021 | 595.53 | 610.00 | 590.61 | 609.14 | 880,353 | +26.69(+4.58%) |
May 26, 2021 | 577.14 | 583.87 | 575.42 | 582.45 | 303,946 | +7.80(+1.36%) |
May 25, 2021 | 577.69 | 580.10 | 573.19 | 574.64 | 164,934 | -2.06(-0.36%) |
May 24, 2021 | 568.26 | 579.44 | 563.14 | 576.71 | 268,507 | +13.05(+2.32%) |
May 21, 2021 | 570.22 | 571.69 | 562.83 | 563.65 | 314,977 | -2.36(-0.42%) |
May 20, 2021 | 551.20 | 568.09 | 549.85 | 566.02 | 290,974 | +14.90(+2.70%) |
May 19, 2021 | 545.12 | 551.74 | 540.70 | 551.11 | 230,826 | -2.70(-0.49%) |
May 18, 2021 | 557.19 | 559.17 | 551.96 | 553.81 | 239,167 | -5.57(-1.00%) |
May 17, 2021 | 557.55 | 561.71 | 551.71 | 559.38 | 231,354 | -0.90(-0.16%) |
May 14, 2021 | 554.71 | 563.24 | 550.86 | 560.29 | 166,509 | +10.17(+1.85%) |
May 13, 2021 | 546.79 | 558.42 | 545.22 | 550.12 | 311,316 | +7.81(+1.44%) |
May 12, 2021 | 562.73 | 564.13 | 541.12 | 542.31 | 410,562 | -20.46(-3.64%) |
May 11, 2021 | 551.47 | 569.84 | 545.97 | 562.77 | 461,420 | -1.23(-0.22%) |
May 10, 2021 | 572.09 | 576.38 | 563.39 | 564.00 | 375,626 | -6.21(-1.09%) |
May 07, 2021 | 559.90 | 572.07 | 559.90 | 570.21 | 187,620 | +8.39(+1.49%) |
May 06, 2021 | 561.80 | 562.43 | 548.65 | 561.81 | 338,673 | +3.32(+0.59%) |
May 05, 2021 | 560.72 | 566.17 | 554.54 | 558.49 | 322,603 | -1.09(-0.19%) |
May 04, 2021 | 569.48 | 570.67 | 556.15 | 559.58 | 251,881 | -10.50(-1.84%) |