Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 558.16 | 558.16 | 534.98 | 546.58 | 847 | -10.25(-1.84%) |
Jul 29, 2021 | 558.59 | 561.93 | 555.02 | 556.83 | 5,868 | -21.72(-3.76%) |
Jul 28, 2021 | 534.00 | 581.51 | 534.00 | 578.55 | 13,496 | +69.19(+13.58%) |
Jul 27, 2021 | 502.21 | 510.81 | 499.99 | 509.36 | 5,855 | -23.13(-4.34%) |
Jul 26, 2021 | 533.07 | 538.01 | 531.00 | 532.49 | 1,023 | -6.51(-1.21%) |
Jul 23, 2021 | 545.00 | 558.90 | 536.86 | 539.00 | 4,305 | -32.36(-5.66%) |
Jul 22, 2021 | 570.66 | 572.85 | 567.15 | 571.36 | 294 | -13.29(-2.27%) |
Jul 21, 2021 | 578.78 | 584.65 | 576.03 | 584.65 | 442 | -6.35(-1.07%) |
Jul 20, 2021 | 602.23 | 602.23 | 587.13 | 591.00 | 364 | +1.53(+0.26%) |
Jul 19, 2021 | 594.50 | 594.50 | 588.60 | 589.47 | 348 | -8.03(-1.34%) |
Jul 16, 2021 | 600.25 | 603.06 | 595.80 | 597.50 | 943 | -7.29(-1.21%) |
Jul 15, 2021 | 614.41 | 614.41 | 603.95 | 604.79 | 824 | +4.50(+0.75%) |
Jul 14, 2021 | 602.30 | 602.30 | 594.50 | 600.29 | 269 | +4.29(+0.72%) |
Jul 13, 2021 | 609.95 | 609.95 | 595.51 | 596.00 | 492 | -2.22(-0.37%) |
Jul 12, 2021 | 604.90 | 604.90 | 593.88 | 598.22 | 560 | -11.61(-1.90%) |
Jul 09, 2021 | 605.00 | 609.91 | 595.00 | 609.83 | 1,345 | +35.93(+6.26%) |
Jul 08, 2021 | 570.44 | 573.90 | 556.69 | 573.90 | 505 | -14.57(-2.48%) |
Jul 07, 2021 | 588.87 | 589.54 | 584.35 | 588.47 | 1,027 | +21.32(+3.76%) |
Jul 06, 2021 | 565.92 | 570.00 | 565.92 | 567.15 | 311 | -2.52(-0.44%) |
Jul 02, 2021 | 571.80 | 577.94 | 565.67 | 569.67 | 167 | -17.16(-2.92%) |
Jul 01, 2021 | 587.15 | 588.95 | 582.00 | 586.83 | 1,426 | -1.92(-0.33%) |
Jun 30, 2021 | 592.99 | 592.99 | 587.05 | 588.75 | 703 | -21.36(-3.50%) |
Jun 29, 2021 | 587.12 | 610.12 | 587.12 | 610.11 | 414 | -3.23(-0.53%) |
Jun 28, 2021 | 609.40 | 615.99 | 609.40 | 613.34 | 551 | +31.04(+5.33%) |
Jun 25, 2021 | 581.99 | 585.00 | 580.67 | 582.30 | 1,448 | +0.03(+0.01%) |
Jun 24, 2021 | 586.17 | 586.17 | 579.95 | 582.27 | 1,868 | -3.90(-0.67%) |
Jun 23, 2021 | 573.96 | 589.53 | 573.96 | 586.17 | 1,278 | +13.67(+2.39%) |
Jun 22, 2021 | 571.00 | 572.50 | 568.11 | 572.50 | 333 | +11.23(+2.00%) |
Jun 21, 2021 | 560.00 | 570.00 | 554.92 | 561.27 | 1,368 | -3.90(-0.69%) |
Jun 18, 2021 | 560.00 | 567.01 | 560.00 | 565.17 | 1,112 | +14.17(+2.57%) |
Jun 17, 2021 | 537.98 | 551.00 | 537.98 | 551.00 | 622 | +35.04(+6.79%) |
Jun 16, 2021 | 515.12 | 518.44 | 513.85 | 515.96 | 549 | -6.04(-1.16%) |
Jun 15, 2021 | 527.69 | 527.69 | 520.40 | 522.00 | 2,872 | +10.15(+1.98%) |
Jun 14, 2021 | 515.96 | 515.96 | 494.18 | 511.85 | 1,201 | +1.85(+0.36%) |
Jun 11, 2021 | 504.56 | 516.07 | 504.56 | 510.00 | 5,255 | +10.86(+2.18%) |
Jun 10, 2021 | 487.98 | 503.04 | 487.98 | 499.14 | 1,157 | -0.86(-0.17%) |
Jun 09, 2021 | 491.52 | 503.12 | 491.52 | 500.00 | 498 | -6.57(-1.30%) |
Jun 08, 2021 | 514.51 | 514.51 | 501.10 | 506.57 | 418 | -10.21(-1.98%) |
Jun 07, 2021 | 522.45 | 522.45 | 522.45 | 516.78 | 706 | +4.98(+0.97%) |
Jun 04, 2021 | 509.06 | 513.28 | 509.06 | 511.80 | 798 | +12.08(+2.42%) |
Jun 03, 2021 | 495.39 | 506.96 | 495.39 | 499.72 | 429 | -8.83(-1.74%) |
Jun 02, 2021 | 514.48 | 514.48 | 506.80 | 508.55 | 916 | -10.20(-1.97%) |
Jun 01, 2021 | 515.00 | 521.00 | 514.05 | 518.75 | 890 | +11.81(+2.33%) |
May 28, 2021 | 506.74 | 507.93 | 503.87 | 506.94 | 162 | -0.52(-0.10%) |
May 27, 2021 | 510.99 | 510.99 | 505.71 | 507.46 | 476 | +3.71(+0.74%) |
May 26, 2021 | 504.22 | 504.22 | 502.00 | 503.75 | 180 | -0.24(-0.05%) |
May 25, 2021 | 500.00 | 505.64 | 500.00 | 503.99 | 474 | +14.26(+2.91%) |
May 24, 2021 | 478.43 | 489.74 | 478.41 | 489.72 | 694 | +12.03(+2.52%) |
May 21, 2021 | 475.01 | 479.26 | 473.61 | 477.69 | 2,419 | +9.52(+2.03%) |
May 20, 2021 | 458.74 | 470.21 | 458.74 | 468.17 | 1,059 | +16.09(+3.56%) |
May 19, 2021 | 445.50 | 463.25 | 445.50 | 452.08 | 1,381 | -1.96(-0.43%) |
May 18, 2021 | 446.68 | 455.54 | 446.68 | 454.04 | 1,742 | -3.31(-0.72%) |
May 17, 2021 | 458.79 | 459.76 | 456.46 | 457.35 | 1,250 | +4.34(+0.96%) |
May 14, 2021 | 446.99 | 453.01 | 445.60 | 453.01 | 1,327 | +5.98(+1.34%) |
May 13, 2021 | 452.62 | 452.62 | 442.33 | 447.03 | 1,196 | +6.23(+1.41%) |
May 12, 2021 | 453.31 | 453.31 | 440.26 | 440.80 | 299 | -4.01(-0.90%) |
May 11, 2021 | 435.42 | 450.43 | 435.42 | 444.81 | 1,019 | -0.18(-0.04%) |
May 10, 2021 | 463.30 | 463.30 | 441.60 | 444.99 | 1,387 | -28.51(-6.02%) |
May 07, 2021 | 468.03 | 473.56 | 467.96 | 473.50 | 1,016 | +7.08(+1.52%) |
May 06, 2021 | 466.77 | 467.71 | 464.73 | 466.42 | 214 | +17.04(+3.79%) |
May 05, 2021 | 450.88 | 452.19 | 449.38 | 449.38 | 1,154 | -4.34(-0.96%) |
May 04, 2021 | 456.32 | 456.32 | 450.90 | 453.72 | 904 | +6.71(+1.50%) |