Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 509.18 | 514.38 | 506.78 | 508.50 | 360,488 | -0.66(-0.13%) |
Jul 29, 2021 | 508.00 | 513.62 | 507.78 | 509.16 | 464,514 | +1.55(+0.31%) |
Jul 28, 2021 | 515.94 | 518.97 | 506.41 | 507.61 | 564,277 | -13.01(-2.50%) |
Jul 27, 2021 | 518.21 | 525.58 | 516.90 | 520.62 | 515,910 | +3.57(+0.69%) |
Jul 26, 2021 | 506.88 | 521.16 | 505.77 | 517.04 | 682,799 | +8.58(+1.69%) |
Jul 23, 2021 | 524.47 | 524.98 | 502.68 | 508.46 | 1,386,911 | -12.94(-2.48%) |
Jul 22, 2021 | 469.31 | 530.98 | 468.35 | 521.40 | 3,138,652 | +66.24(+14.55%) |
Jul 21, 2021 | 460.12 | 461.05 | 450.87 | 455.16 | 635,939 | -4.45(-0.97%) |
Jul 20, 2021 | 460.45 | 463.08 | 456.04 | 459.61 | 612,837 | -3.41(-0.74%) |
Jul 19, 2021 | 467.85 | 469.02 | 458.49 | 463.02 | 597,981 | -4.06(-0.87%) |
Jul 16, 2021 | 470.71 | 473.65 | 465.84 | 467.07 | 434,756 | -2.09(-0.45%) |
Jul 15, 2021 | 472.42 | 472.84 | 466.54 | 469.17 | 471,210 | -0.46(-0.10%) |
Jul 14, 2021 | 469.50 | 472.44 | 467.18 | 469.63 | 289,707 | -0.35(-0.07%) |
Jul 13, 2021 | 464.52 | 475.53 | 463.74 | 469.98 | 492,419 | +5.39(+1.16%) |
Jul 12, 2021 | 464.48 | 467.01 | 463.19 | 464.59 | 396,558 | +2.47(+0.53%) |
Jul 09, 2021 | 460.85 | 464.16 | 459.74 | 462.12 | 441,530 | +2.91(+0.63%) |
Jul 08, 2021 | 459.23 | 463.10 | 456.75 | 459.21 | 555,499 | -3.51(-0.76%) |
Jul 07, 2021 | 461.96 | 463.77 | 456.60 | 462.72 | 446,745 | +1.52(+0.33%) |
Jul 06, 2021 | 454.69 | 462.40 | 454.69 | 461.20 | 481,991 | +2.29(+0.50%) |
Jul 02, 2021 | 453.42 | 460.19 | 451.19 | 458.91 | 417,474 | +7.96(+1.76%) |
Jul 01, 2021 | 451.65 | 452.49 | 446.34 | 450.95 | 455,187 | -0.46(-0.10%) |
Jun 30, 2021 | 450.18 | 454.08 | 448.94 | 451.41 | 772,824 | +2.94(+0.66%) |
Jun 29, 2021 | 448.04 | 451.57 | 445.91 | 448.47 | 453,877 | -0.08(-0.02%) |
Jun 28, 2021 | 443.64 | 449.29 | 442.44 | 448.54 | 466,508 | +5.37(+1.21%) |
Jun 25, 2021 | 443.19 | 449.54 | 441.69 | 443.17 | 992,739 | -1.77(-0.40%) |
Jun 24, 2021 | 445.38 | 451.52 | 443.63 | 444.94 | 496,553 | +2.96(+0.67%) |
Jun 23, 2021 | 443.46 | 445.74 | 439.94 | 441.98 | 419,927 | -2.97(-0.67%) |
Jun 22, 2021 | 444.94 | 447.22 | 443.43 | 444.95 | 467,867 | +0.35(+0.08%) |
Jun 21, 2021 | 446.05 | 450.11 | 443.02 | 444.61 | 645,692 | -0.71(-0.16%) |
Jun 18, 2021 | 441.24 | 447.16 | 438.97 | 445.31 | 1,519,638 | +2.89(+0.65%) |
Jun 17, 2021 | 434.38 | 447.28 | 434.38 | 442.42 | 615,241 | +9.30(+2.15%) |
Jun 16, 2021 | 432.57 | 434.55 | 430.98 | 433.12 | 647,311 | +1.77(+0.41%) |
Jun 15, 2021 | 435.60 | 435.85 | 430.04 | 431.35 | 418,356 | -2.32(-0.54%) |
Jun 14, 2021 | 436.01 | 437.32 | 431.47 | 433.67 | 488,771 | -3.74(-0.85%) |
Jun 11, 2021 | 432.56 | 438.22 | 432.56 | 437.41 | 475,666 | +4.37(+1.01%) |
Jun 10, 2021 | 427.72 | 434.49 | 427.72 | 433.03 | 462,001 | +5.52(+1.29%) |
Jun 09, 2021 | 427.65 | 431.54 | 427.21 | 427.51 | 343,423 | -0.63(-0.15%) |
Jun 08, 2021 | 424.88 | 437.42 | 424.17 | 428.14 | 708,837 | +5.25(+1.24%) |
Jun 07, 2021 | 417.24 | 423.37 | 415.51 | 422.88 | 537,734 | +6.55(+1.57%) |
Jun 04, 2021 | 411.61 | 416.36 | 410.85 | 416.33 | 534,728 | +5.81(+1.42%) |
Jun 03, 2021 | 411.60 | 414.26 | 409.62 | 410.52 | 432,892 | -1.04(-0.25%) |
Jun 02, 2021 | 409.07 | 414.57 | 407.56 | 411.56 | 571,843 | +3.09(+0.76%) |
Jun 01, 2021 | 415.55 | 416.14 | 407.80 | 408.48 | 450,257 | -3.74(-0.91%) |
May 28, 2021 | 406.77 | 414.65 | 406.77 | 412.21 | 474,648 | +2.80(+0.68%) |
May 27, 2021 | 407.45 | 411.51 | 404.40 | 409.41 | 488,565 | +3.17(+0.78%) |
May 26, 2021 | 407.16 | 410.06 | 404.88 | 406.24 | 444,567 | -0.34(-0.08%) |
May 25, 2021 | 402.22 | 407.82 | 399.78 | 406.58 | 727,631 | +0.13(+0.03%) |
May 24, 2021 | 414.45 | 418.27 | 406.24 | 406.45 | 720,373 | -6.52(-1.58%) |
May 21, 2021 | 414.75 | 417.23 | 411.12 | 412.96 | 901,819 | -1.25(-0.30%) |
May 20, 2021 | 415.52 | 422.59 | 413.64 | 414.21 | 1,076,001 | -2.91(-0.70%) |
May 19, 2021 | 414.62 | 419.96 | 409.88 | 417.12 | 584,931 | -0.88(-0.21%) |
May 18, 2021 | 418.88 | 426.62 | 417.82 | 418.00 | 720,230 | +0.00(+0.00%) |
May 17, 2021 | 413.50 | 420.14 | 413.50 | 418.00 | 739,177 | +5.38(+1.30%) |
May 14, 2021 | 409.74 | 415.31 | 408.97 | 412.62 | 658,862 | +4.72(+1.16%) |
May 13, 2021 | 410.68 | 416.84 | 407.79 | 407.89 | 616,096 | -2.94(-0.71%) |
May 12, 2021 | 405.58 | 432.13 | 404.84 | 410.83 | 1,835,158 | +2.99(+0.73%) |
May 11, 2021 | 413.46 | 415.07 | 405.08 | 407.84 | 756,620 | -8.43(-2.03%) |
May 10, 2021 | 417.73 | 420.55 | 413.63 | 416.27 | 617,876 | -1.35(-0.32%) |
May 07, 2021 | 415.81 | 419.35 | 415.81 | 417.62 | 586,182 | +2.36(+0.57%) |
May 06, 2021 | 419.56 | 421.53 | 413.73 | 415.26 | 543,835 | -1.80(-0.43%) |
May 05, 2021 | 419.84 | 421.83 | 413.40 | 417.06 | 738,647 | -2.03(-0.48%) |
May 04, 2021 | 416.03 | 421.64 | 415.23 | 419.09 | 770,814 | +0.39(+0.09%) |