Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 441.18 | 449.98 | 427.40 | 428.16 | 3,928,302 | -21.44(-4.77%) |
Jul 29, 2021 | 461.02 | 472.00 | 448.19 | 449.60 | 3,711,081 | -18.75(-4.00%) |
Jul 28, 2021 | 467.15 | 474.35 | 453.01 | 468.35 | 4,682,425 | +8.98(+1.95%) |
Jul 27, 2021 | 477.20 | 490.76 | 443.00 | 459.37 | 10,512,358 | -20.13(-4.20%) |
Jul 26, 2021 | 472.11 | 486.19 | 468.78 | 479.50 | 6,611,192 | +5.85(+1.24%) |
Jul 23, 2021 | 426.87 | 474.97 | 426.87 | 473.65 | 10,787,370 | +53.00(+12.60%) |
Jul 22, 2021 | 423.88 | 430.82 | 418.59 | 420.65 | 1,854,618 | -1.48(-0.35%) |
Jul 21, 2021 | 413.62 | 424.94 | 412.00 | 422.13 | 1,954,651 | +4.93(+1.18%) |
Jul 20, 2021 | 409.07 | 420.50 | 398.50 | 417.20 | 2,763,231 | +9.50(+2.33%) |
Jul 19, 2021 | 392.63 | 407.96 | 391.18 | 407.70 | 2,580,988 | +7.71(+1.93%) |
Jul 16, 2021 | 407.62 | 413.78 | 397.36 | 399.99 | 2,681,028 | -6.01(-1.48%) |
Jul 15, 2021 | 414.50 | 419.23 | 397.25 | 406.00 | 3,343,254 | -7.00(-1.69%) |
Jul 14, 2021 | 431.52 | 433.79 | 411.81 | 413.00 | 3,021,987 | -14.12(-3.31%) |
Jul 13, 2021 | 435.00 | 439.30 | 425.00 | 427.12 | 2,358,978 | -6.29(-1.45%) |
Jul 12, 2021 | 437.60 | 444.58 | 426.63 | 433.41 | 3,177,432 | +1.80(+0.42%) |
Jul 09, 2021 | 420.01 | 433.71 | 412.51 | 431.61 | 3,141,742 | +11.33(+2.70%) |
Jul 08, 2021 | 407.26 | 427.08 | 405.15 | 420.28 | 4,034,679 | +1.27(+0.30%) |
Jul 07, 2021 | 440.00 | 442.00 | 418.56 | 419.01 | 3,410,320 | -16.17(-3.72%) |
Jul 06, 2021 | 431.45 | 438.33 | 425.56 | 435.18 | 2,914,830 | +4.86(+1.13%) |
Jul 02, 2021 | 437.00 | 445.88 | 428.63 | 430.32 | 3,813,070 | -5.35(-1.23%) |
Jul 01, 2021 | 455.96 | 457.00 | 433.66 | 435.67 | 5,273,499 | -23.58(-5.13%) |
Jun 30, 2021 | 438.11 | 462.99 | 433.41 | 459.25 | 6,371,777 | +18.77(+4.26%) |
Jun 29, 2021 | 441.80 | 444.69 | 435.90 | 440.48 | 2,683,975 | +0.15(+0.03%) |
Jun 28, 2021 | 437.00 | 445.45 | 431.30 | 440.33 | 4,470,173 | +9.39(+2.18%) |
Jun 25, 2021 | 426.17 | 431.98 | 420.30 | 430.94 | 5,007,419 | +7.36(+1.74%) |
Jun 24, 2021 | 430.49 | 431.78 | 419.55 | 423.58 | 6,572,823 | +1.88(+0.45%) |
Jun 23, 2021 | 406.50 | 424.34 | 406.50 | 421.70 | 8,634,072 | +18.20(+4.51%) |
Jun 22, 2021 | 382.59 | 405.68 | 382.00 | 403.50 | 6,683,236 | +20.77(+5.43%) |
Jun 21, 2021 | 365.05 | 385.79 | 363.10 | 382.73 | 6,221,945 | +14.30(+3.88%) |
Jun 18, 2021 | 354.44 | 370.75 | 349.84 | 368.43 | 6,206,598 | +16.13(+4.58%) |
Jun 17, 2021 | 334.08 | 353.40 | 333.49 | 352.30 | 3,953,907 | +15.63(+4.64%) |
Jun 16, 2021 | 340.89 | 346.12 | 327.52 | 336.67 | 4,417,646 | -3.21(-0.94%) |
Jun 15, 2021 | 362.99 | 362.99 | 338.04 | 339.88 | 5,897,015 | -24.98(-6.85%) |
Jun 14, 2021 | 348.08 | 368.60 | 347.50 | 364.86 | 4,469,279 | +17.88(+5.15%) |
Jun 11, 2021 | 348.00 | 352.74 | 343.80 | 346.98 | 2,361,128 | -0.83(-0.24%) |
Jun 10, 2021 | 339.64 | 350.45 | 339.10 | 347.81 | 2,287,563 | +8.17(+2.41%) |
Jun 09, 2021 | 341.91 | 346.31 | 338.64 | 339.64 | 1,952,048 | -0.49(-0.14%) |
Jun 08, 2021 | 345.00 | 345.76 | 332.83 | 340.13 | 1,863,034 | -0.93(-0.27%) |
Jun 07, 2021 | 327.12 | 342.35 | 325.30 | 341.06 | 2,674,348 | +13.94(+4.26%) |
Jun 04, 2021 | 328.55 | 333.15 | 325.55 | 327.12 | 2,093,593 | +3.32(+1.03%) |
Jun 03, 2021 | 333.01 | 336.98 | 323.50 | 323.80 | 2,747,821 | -16.44(-4.83%) |
Jun 02, 2021 | 347.05 | 347.71 | 336.16 | 340.24 | 2,938,137 | -7.47(-2.15%) |
Jun 01, 2021 | 348.97 | 352.99 | 340.50 | 347.71 | 2,280,454 | +1.00(+0.29%) |
May 28, 2021 | 351.00 | 357.39 | 346.00 | 346.71 | 2,058,835 | -2.32(-0.66%) |
May 27, 2021 | 348.30 | 349.80 | 342.74 | 349.03 | 2,328,542 | +0.04(+0.01%) |
May 26, 2021 | 348.88 | 352.88 | 345.50 | 348.99 | 1,846,525 | +3.29(+0.95%) |
May 25, 2021 | 349.41 | 356.70 | 344.14 | 345.70 | 2,897,765 | -1.52(-0.44%) |
May 24, 2021 | 333.45 | 351.43 | 332.56 | 347.22 | 3,460,744 | +16.57(+5.01%) |
May 21, 2021 | 338.00 | 339.89 | 330.41 | 330.65 | 2,216,196 | -5.33(-1.59%) |
May 20, 2021 | 326.74 | 336.92 | 323.70 | 335.98 | 3,661,220 | +15.14(+4.72%) |
May 19, 2021 | 318.77 | 323.70 | 313.04 | 320.84 | 3,152,551 | -4.69(-1.44%) |
May 18, 2021 | 314.21 | 332.41 | 310.46 | 325.53 | 5,943,515 | +13.10(+4.19%) |
May 17, 2021 | 313.44 | 322.60 | 305.65 | 312.43 | 3,681,320 | -3.52(-1.11%) |
May 14, 2021 | 314.10 | 317.84 | 305.50 | 315.95 | 3,587,006 | +6.35(+2.05%) |
May 13, 2021 | 314.55 | 323.50 | 303.03 | 309.60 | 6,692,746 | +1.57(+0.51%) |
May 12, 2021 | 305.50 | 322.64 | 305.00 | 308.03 | 9,638,337 | -6.09(-1.94%) |
May 11, 2021 | 288.56 | 316.63 | 287.66 | 314.12 | 7,497,184 | +12.71(+4.22%) |
May 10, 2021 | 309.26 | 316.24 | 299.13 | 301.41 | 8,676,706 | -15.59(-4.92%) |
May 07, 2021 | 321.99 | 337.24 | 313.69 | 317.00 | 16,761,187 | +32.82(+11.55%) |
May 06, 2021 | 298.50 | 300.27 | 272.41 | 284.18 | 10,442,802 | -19.99(-6.57%) |
May 05, 2021 | 327.46 | 328.00 | 301.84 | 304.17 | 3,743,310 | -15.42(-4.82%) |
May 04, 2021 | 329.55 | 330.39 | 310.71 | 319.59 | 3,781,616 | -15.72(-4.69%) |