Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 430.20 | 432.00 | 419.00 | 421.94 | 71,535 | +6.04(+1.45%) |
Jul 29, 2021 | 410.56 | 416.87 | 409.31 | 415.90 | 20,694 | +7.51(+1.84%) |
Jul 28, 2021 | 410.39 | 410.39 | 404.99 | 408.39 | 14,210 | +0.40(+0.10%) |
Jul 27, 2021 | 413.10 | 413.81 | 405.37 | 407.99 | 8,762 | -5.29(-1.28%) |
Jul 26, 2021 | 424.58 | 428.00 | 400.00 | 413.28 | 7,148 | -6.07(-1.45%) |
Jul 23, 2021 | 419.67 | 422.31 | 418.69 | 419.35 | 1,921 | +0.33(+0.08%) |
Jul 22, 2021 | 418.79 | 425.80 | 418.79 | 419.02 | 5,357 | -2.47(-0.59%) |
Jul 21, 2021 | 424.73 | 425.86 | 419.26 | 421.49 | 7,899 | +4.87(+1.17%) |
Jul 20, 2021 | 416.90 | 423.23 | 414.00 | 416.62 | 2,390 | +1.02(+0.25%) |
Jul 19, 2021 | 426.00 | 429.48 | 413.25 | 415.60 | 13,352 | -12.40(-2.90%) |
Jul 16, 2021 | 428.71 | 431.50 | 426.57 | 428.00 | 7,032 | -0.36(-0.08%) |
Jul 15, 2021 | 433.72 | 435.83 | 426.25 | 428.36 | 4,888 | -6.65(-1.53%) |
Jul 14, 2021 | 432.55 | 437.37 | 432.55 | 435.01 | 5,145 | +0.66(+0.15%) |
Jul 13, 2021 | 440.00 | 440.00 | 432.26 | 434.34 | 3,420 | -3.76(-0.86%) |
Jul 12, 2021 | 437.70 | 442.70 | 436.99 | 438.10 | 4,566 | -2.90(-0.66%) |
Jul 09, 2021 | 437.33 | 444.86 | 436.96 | 441.00 | 6,209 | +4.08(+0.93%) |
Jul 08, 2021 | 437.40 | 440.00 | 429.30 | 436.92 | 10,805 | -5.68(-1.28%) |
Jul 07, 2021 | 450.00 | 451.19 | 441.65 | 442.60 | 3,397 | -7.17(-1.59%) |
Jul 06, 2021 | 453.33 | 455.50 | 447.80 | 449.77 | 18,327 | +14.02(+3.22%) |
Jul 02, 2021 | 439.02 | 443.31 | 434.25 | 435.75 | 11,656 | -3.82(-0.87%) |
Jul 01, 2021 | 438.45 | 443.90 | 437.00 | 439.57 | 21,068 | +1.66(+0.38%) |
Jun 30, 2021 | 435.50 | 444.00 | 435.50 | 437.91 | 18,915 | -3.59(-0.81%) |
Jun 29, 2021 | 444.45 | 447.50 | 440.90 | 441.50 | 21,272 | -8.33(-1.85%) |
Jun 28, 2021 | 453.86 | 454.98 | 449.05 | 449.83 | 2,524 | -4.51(-0.99%) |
Jun 25, 2021 | 447.25 | 455.62 | 447.25 | 454.34 | 3,177 | +6.35(+1.42%) |
Jun 24, 2021 | 442.76 | 448.78 | 441.78 | 447.99 | 9,867 | +6.69(+1.52%) |
Jun 23, 2021 | 447.83 | 455.04 | 440.95 | 441.30 | 10,590 | -6.53(-1.46%) |
Jun 22, 2021 | 441.62 | 449.75 | 437.60 | 447.83 | 2,876 | +6.72(+1.52%) |
Jun 21, 2021 | 436.24 | 442.25 | 432.00 | 441.11 | 2,711 | +5.04(+1.16%) |
Jun 18, 2021 | 445.07 | 447.84 | 433.59 | 436.07 | 9,199 | -12.78(-2.85%) |
Jun 17, 2021 | 449.09 | 455.80 | 447.00 | 448.85 | 3,472 | -2.73(-0.60%) |
Jun 16, 2021 | 455.00 | 459.65 | 451.00 | 451.58 | 3,467 | -3.74(-0.82%) |
Jun 15, 2021 | 456.68 | 457.75 | 453.75 | 455.32 | 7,352 | -3.61(-0.79%) |
Jun 14, 2021 | 460.47 | 462.50 | 458.10 | 458.93 | 3,835 | -1.26(-0.27%) |
Jun 11, 2021 | 464.11 | 464.11 | 459.32 | 460.19 | 4,142 | -3.04(-0.66%) |
Jun 10, 2021 | 465.00 | 467.59 | 461.04 | 463.23 | 6,781 | -2.21(-0.47%) |
Jun 09, 2021 | 469.53 | 470.64 | 464.99 | 465.44 | 2,462 | -5.20(-1.11%) |
Jun 08, 2021 | 466.59 | 470.88 | 465.19 | 470.64 | 13,247 | +2.22(+0.47%) |
Jun 07, 2021 | 473.88 | 473.88 | 466.72 | 468.42 | 8,274 | -4.12(-0.87%) |
Jun 04, 2021 | 476.91 | 480.05 | 471.80 | 472.54 | 5,491 | -0.84(-0.18%) |
Jun 03, 2021 | 464.00 | 475.91 | 464.00 | 473.38 | 7,320 | +7.18(+1.54%) |
Jun 02, 2021 | 466.54 | 471.67 | 464.13 | 466.20 | 2,882 | -1.21(-0.26%) |
Jun 01, 2021 | 470.00 | 472.66 | 467.04 | 467.41 | 2,486 | -2.54(-0.54%) |
May 28, 2021 | 469.09 | 472.00 | 467.93 | 469.95 | 5,909 | +0.95(+0.20%) |
May 27, 2021 | 464.17 | 469.00 | 461.80 | 469.00 | 36,400 | +6.65(+1.44%) |
May 26, 2021 | 466.38 | 469.40 | 457.00 | 462.35 | 4,510 | -6.15(-1.31%) |
May 25, 2021 | 466.57 | 470.48 | 466.18 | 468.50 | 1,797 | -1.26(-0.27%) |
May 24, 2021 | 455.00 | 473.68 | 455.00 | 469.76 | 2,524 | +0.28(+0.06%) |
May 21, 2021 | 470.04 | 473.98 | 466.06 | 469.48 | 4,232 | +0.45(+0.10%) |
May 20, 2021 | 464.63 | 471.29 | 464.63 | 469.03 | 2,993 | +5.66(+1.22%) |
May 19, 2021 | 468.00 | 469.37 | 462.27 | 463.36 | 12,717 | -7.09(-1.51%) |
May 18, 2021 | 468.94 | 473.60 | 468.50 | 470.45 | 1,283 | -2.25(-0.47%) |
May 17, 2021 | 465.21 | 472.73 | 465.21 | 472.69 | 2,339 | +2.00(+0.42%) |
May 14, 2021 | 465.76 | 472.39 | 465.67 | 470.70 | 3,844 | +6.99(+1.51%) |
May 13, 2021 | 461.83 | 468.34 | 461.26 | 463.71 | 8,612 | -0.09(-0.02%) |
May 12, 2021 | 466.47 | 472.26 | 462.26 | 463.80 | 10,173 | -6.16(-1.31%) |
May 11, 2021 | 471.24 | 473.34 | 467.65 | 469.96 | 3,754 | -6.22(-1.31%) |
May 10, 2021 | 475.09 | 479.69 | 473.61 | 476.18 | 9,507 | +2.61(+0.55%) |
May 07, 2021 | 473.04 | 475.74 | 468.00 | 473.57 | 4,934 | +2.52(+0.53%) |
May 06, 2021 | 470.42 | 472.79 | 467.97 | 471.05 | 4,002 | +0.59(+0.13%) |
May 05, 2021 | 460.70 | 473.42 | 457.65 | 470.46 | 6,407 | +12.78(+2.79%) |
May 04, 2021 | 466.49 | 466.49 | 455.46 | 457.68 | 4,886 | -6.60(-1.42%) |