Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 492.78 | 497.60 | 489.38 | 495.75 | 497,859 | +4.13(+0.84%) |
Jul 29, 2021 | 497.46 | 497.46 | 486.57 | 491.62 | 487,988 | -0.60(-0.12%) |
Jul 28, 2021 | 486.41 | 497.73 | 486.41 | 492.22 | 390,879 | +5.97(+1.23%) |
Jul 27, 2021 | 490.36 | 490.52 | 481.15 | 486.25 | 523,882 | -5.26(-1.07%) |
Jul 26, 2021 | 494.76 | 496.01 | 486.63 | 491.51 | 357,792 | -4.00(-0.81%) |
Jul 23, 2021 | 487.09 | 496.60 | 485.48 | 495.51 | 410,326 | +8.99(+1.85%) |
Jul 22, 2021 | 482.23 | 487.65 | 480.59 | 486.52 | 371,925 | +5.67(+1.18%) |
Jul 21, 2021 | 483.95 | 485.92 | 471.29 | 480.85 | 558,420 | -6.40(-1.31%) |
Jul 20, 2021 | 469.98 | 489.44 | 468.50 | 487.25 | 847,150 | +17.51(+3.73%) |
Jul 19, 2021 | 463.89 | 478.79 | 461.57 | 469.74 | 691,995 | +4.28(+0.92%) |
Jul 16, 2021 | 462.87 | 470.09 | 460.38 | 465.46 | 436,115 | +2.97(+0.64%) |
Jul 15, 2021 | 460.92 | 465.91 | 455.92 | 462.49 | 533,810 | +1.57(+0.34%) |
Jul 14, 2021 | 484.72 | 485.71 | 459.43 | 460.92 | 609,811 | -22.60(-4.67%) |
Jul 13, 2021 | 483.52 | 488.00 | 480.31 | 483.52 | 527,811 | -0.58(-0.12%) |
Jul 12, 2021 | 480.00 | 485.73 | 476.97 | 484.10 | 516,749 | +7.30(+1.53%) |
Jul 09, 2021 | 474.91 | 478.36 | 469.21 | 476.80 | 629,960 | +3.94(+0.83%) |
Jul 08, 2021 | 467.32 | 474.29 | 466.06 | 472.86 | 448,349 | -0.59(-0.12%) |
Jul 07, 2021 | 477.59 | 479.00 | 466.61 | 473.45 | 666,593 | -1.40(-0.29%) |
Jul 06, 2021 | 472.92 | 476.04 | 469.33 | 474.85 | 575,892 | +0.12(+0.03%) |
Jul 02, 2021 | 477.96 | 477.96 | 469.01 | 474.73 | 535,687 | +4.07(+0.86%) |
Jul 01, 2021 | 472.00 | 476.16 | 469.75 | 470.66 | 687,386 | -2.55(-0.54%) |
Jun 30, 2021 | 478.17 | 480.36 | 470.43 | 473.21 | 541,400 | -5.97(-1.25%) |
Jun 29, 2021 | 481.02 | 483.38 | 475.56 | 479.18 | 458,421 | -2.32(-0.48%) |
Jun 28, 2021 | 479.28 | 487.00 | 477.50 | 481.50 | 601,405 | +6.84(+1.44%) |
Jun 25, 2021 | 468.88 | 475.38 | 467.51 | 474.66 | 593,602 | +6.59(+1.41%) |
Jun 24, 2021 | 472.40 | 477.26 | 467.57 | 468.07 | 454,679 | -1.06(-0.23%) |
Jun 23, 2021 | 464.67 | 472.54 | 464.21 | 469.13 | 534,826 | +3.44(+0.74%) |
Jun 22, 2021 | 461.79 | 467.12 | 458.61 | 465.69 | 470,461 | +4.64(+1.01%) |
Jun 21, 2021 | 458.84 | 465.93 | 450.29 | 461.05 | 424,438 | +4.89(+1.07%) |
Jun 18, 2021 | 455.46 | 460.48 | 450.72 | 456.16 | 1,084,834 | +0.81(+0.18%) |
Jun 17, 2021 | 443.79 | 457.57 | 442.23 | 455.35 | 531,437 | +9.94(+2.23%) |
Jun 16, 2021 | 454.21 | 457.20 | 440.13 | 445.41 | 694,327 | -6.40(-1.42%) |
Jun 15, 2021 | 452.49 | 453.96 | 448.03 | 451.81 | 396,699 | -0.33(-0.07%) |
Jun 14, 2021 | 453.30 | 455.26 | 448.32 | 452.14 | 603,858 | -1.03(-0.23%) |
Jun 11, 2021 | 449.02 | 453.25 | 445.78 | 453.17 | 638,764 | +2.50(+0.55%) |
Jun 10, 2021 | 433.83 | 451.75 | 430.39 | 450.67 | 771,553 | +16.73(+3.86%) |
Jun 09, 2021 | 437.03 | 438.48 | 429.18 | 433.94 | 639,023 | +0.07(+0.02%) |
Jun 08, 2021 | 434.76 | 439.99 | 426.20 | 433.87 | 642,098 | +3.53(+0.82%) |
Jun 07, 2021 | 419.68 | 435.87 | 418.12 | 430.34 | 892,253 | +12.22(+2.92%) |
Jun 04, 2021 | 407.38 | 421.77 | 405.47 | 418.12 | 695,335 | +13.54(+3.35%) |
Jun 03, 2021 | 408.72 | 413.51 | 401.52 | 404.58 | 664,099 | -8.38(-2.03%) |
Jun 02, 2021 | 407.25 | 413.13 | 406.49 | 412.96 | 618,699 | +5.51(+1.35%) |
Jun 01, 2021 | 410.49 | 410.80 | 399.15 | 407.45 | 812,284 | +1.81(+0.45%) |
May 28, 2021 | 410.00 | 416.49 | 404.07 | 405.64 | 919,260 | -3.35(-0.82%) |
May 27, 2021 | 397.49 | 409.56 | 396.57 | 408.99 | 2,396,506 | +11.29(+2.84%) |
May 26, 2021 | 395.79 | 399.97 | 395.70 | 397.70 | 610,390 | +0.61(+0.15%) |
May 25, 2021 | 401.48 | 405.00 | 395.86 | 397.09 | 652,794 | -2.90(-0.73%) |
May 24, 2021 | 403.04 | 406.89 | 399.79 | 399.99 | 616,977 | +1.37(+0.34%) |
May 21, 2021 | 397.77 | 406.51 | 397.50 | 398.62 | 883,124 | +2.14(+0.54%) |
May 20, 2021 | 390.36 | 404.00 | 389.50 | 396.48 | 1,212,142 | +9.76(+2.52%) |
May 19, 2021 | 378.48 | 387.05 | 377.44 | 386.72 | 824,762 | +0.36(+0.09%) |
May 18, 2021 | 379.53 | 391.85 | 378.04 | 386.36 | 801,893 | +6.88(+1.81%) |
May 17, 2021 | 380.08 | 381.94 | 375.98 | 379.48 | 754,721 | -1.55(-0.41%) |
May 14, 2021 | 375.46 | 383.65 | 372.99 | 381.03 | 714,205 | +7.58(+2.03%) |
May 13, 2021 | 375.59 | 379.11 | 368.07 | 373.45 | 688,901 | +0.61(+0.16%) |
May 12, 2021 | 374.70 | 382.03 | 371.00 | 372.84 | 817,283 | -8.67(-2.27%) |
May 11, 2021 | 375.99 | 385.61 | 373.46 | 381.51 | 651,006 | +1.05(+0.28%) |
May 10, 2021 | 382.92 | 383.25 | 379.06 | 380.46 | 773,040 | -3.48(-0.91%) |
May 07, 2021 | 379.76 | 389.45 | 378.69 | 383.94 | 703,789 | +6.85(+1.82%) |
May 06, 2021 | 375.93 | 377.22 | 369.08 | 377.09 | 702,589 | -1.26(-0.33%) |
May 05, 2021 | 381.88 | 384.09 | 377.67 | 378.35 | 678,405 | -0.02(-0.01%) |
May 04, 2021 | 384.15 | 384.15 | 375.08 | 378.37 | 963,738 | -8.03(-2.08%) |