Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 437.86 | 446.38 | 437.86 | 445.48 | 793,402 | +3.62(+0.82%) |
Jul 29, 2021 | 434.68 | 443.22 | 434.51 | 441.86 | 787,613 | +8.83(+2.04%) |
Jul 28, 2021 | 427.62 | 434.85 | 425.56 | 433.03 | 782,821 | +6.96(+1.63%) |
Jul 27, 2021 | 432.79 | 432.79 | 417.07 | 426.07 | 857,665 | -7.97(-1.84%) |
Jul 26, 2021 | 432.23 | 435.00 | 431.15 | 434.03 | 383,523 | +0.14(+0.03%) |
Jul 23, 2021 | 433.71 | 434.32 | 428.54 | 433.89 | 448,709 | +2.20(+0.51%) |
Jul 22, 2021 | 432.08 | 434.06 | 428.49 | 431.69 | 405,151 | -2.56(-0.59%) |
Jul 21, 2021 | 422.93 | 434.46 | 422.93 | 434.26 | 697,308 | +12.94(+3.07%) |
Jul 20, 2021 | 417.65 | 424.52 | 412.42 | 421.32 | 1,094,395 | +5.66(+1.36%) |
Jul 19, 2021 | 410.39 | 416.34 | 408.04 | 415.65 | 1,391,191 | -0.42(-0.10%) |
Jul 16, 2021 | 426.64 | 428.80 | 415.08 | 416.07 | 879,168 | -9.24(-2.17%) |
Jul 15, 2021 | 432.87 | 433.29 | 422.09 | 425.31 | 908,396 | -9.65(-2.22%) |
Jul 14, 2021 | 439.97 | 443.70 | 433.72 | 434.97 | 771,440 | -2.02(-0.46%) |
Jul 13, 2021 | 436.91 | 438.88 | 434.67 | 436.99 | 725,580 | -1.75(-0.40%) |
Jul 12, 2021 | 435.04 | 438.74 | 433.38 | 438.74 | 1,384,157 | +5.56(+1.28%) |
Jul 09, 2021 | 427.64 | 433.99 | 424.56 | 433.18 | 626,691 | +6.95(+1.63%) |
Jul 08, 2021 | 422.68 | 428.27 | 419.45 | 426.23 | 683,773 | -5.55(-1.28%) |
Jul 07, 2021 | 441.18 | 441.22 | 429.96 | 431.78 | 645,612 | -6.64(-1.51%) |
Jul 06, 2021 | 440.36 | 441.78 | 432.83 | 438.42 | 684,465 | -0.75(-0.17%) |
Jul 02, 2021 | 439.22 | 440.23 | 435.74 | 439.17 | 624,638 | +2.66(+0.61%) |
Jul 01, 2021 | 442.41 | 442.41 | 435.03 | 436.51 | 774,061 | -6.35(-1.43%) |
Jun 30, 2021 | 442.07 | 443.70 | 439.91 | 442.86 | 450,329 | +0.37(+0.08%) |
Jun 29, 2021 | 438.53 | 443.12 | 437.08 | 442.49 | 597,848 | +3.44(+0.78%) |
Jun 28, 2021 | 431.46 | 440.87 | 431.46 | 439.04 | 906,511 | +10.24(+2.39%) |
Jun 25, 2021 | 431.80 | 432.49 | 427.60 | 428.81 | 459,228 | -1.17(-0.27%) |
Jun 24, 2021 | 426.90 | 431.12 | 426.46 | 429.98 | 488,334 | +7.19(+1.70%) |
Jun 23, 2021 | 422.09 | 425.17 | 421.95 | 422.79 | 645,984 | +1.75(+0.42%) |
Jun 22, 2021 | 419.68 | 422.24 | 417.33 | 421.04 | 594,321 | +1.98(+0.47%) |
Jun 21, 2021 | 417.99 | 419.79 | 414.44 | 419.06 | 763,586 | +1.54(+0.37%) |
Jun 18, 2021 | 424.82 | 425.13 | 415.21 | 417.52 | 987,987 | -10.24(-2.39%) |
Jun 17, 2021 | 422.03 | 430.88 | 421.71 | 427.75 | 1,324,128 | +4.56(+1.08%) |
Jun 16, 2021 | 428.53 | 429.77 | 419.83 | 423.19 | 1,235,789 | -3.70(-0.87%) |
Jun 15, 2021 | 429.59 | 432.21 | 425.80 | 426.89 | 816,436 | -3.84(-0.89%) |
Jun 14, 2021 | 425.77 | 430.74 | 423.28 | 430.74 | 1,256,093 | +6.03(+1.42%) |
Jun 11, 2021 | 423.83 | 424.70 | 421.44 | 424.70 | 603,511 | +2.14(+0.51%) |
Jun 10, 2021 | 418.43 | 424.21 | 417.56 | 422.57 | 740,204 | +4.80(+1.15%) |
Jun 09, 2021 | 421.22 | 422.44 | 417.77 | 417.77 | 892,536 | -2.06(-0.49%) |
Jun 08, 2021 | 425.54 | 426.28 | 416.67 | 419.83 | 867,682 | -2.41(-0.57%) |
Jun 07, 2021 | 423.54 | 424.32 | 419.79 | 422.25 | 813,404 | -3.31(-0.78%) |
Jun 04, 2021 | 419.03 | 426.40 | 419.03 | 425.56 | 965,942 | +10.09(+2.43%) |
Jun 03, 2021 | 417.99 | 419.81 | 413.52 | 415.47 | 1,111,389 | -7.26(-1.72%) |
Jun 02, 2021 | 419.85 | 424.45 | 418.52 | 422.73 | 732,712 | +2.56(+0.61%) |
Jun 01, 2021 | 424.54 | 427.88 | 418.00 | 420.17 | 1,154,725 | -1.18(-0.28%) |
May 28, 2021 | 419.05 | 423.38 | 418.31 | 421.35 | 746,065 | +3.88(+0.93%) |
May 27, 2021 | 414.95 | 419.57 | 413.87 | 417.48 | 1,130,484 | +1.87(+0.45%) |
May 26, 2021 | 414.91 | 417.52 | 411.94 | 415.61 | 853,107 | +0.99(+0.24%) |
May 25, 2021 | 416.42 | 417.75 | 412.27 | 414.61 | 1,493,686 | +1.23(+0.30%) |
May 24, 2021 | 407.42 | 415.62 | 407.06 | 413.38 | 1,154,569 | +10.19(+2.53%) |
May 21, 2021 | 408.30 | 408.46 | 402.53 | 403.20 | 1,797,379 | -2.24(-0.55%) |
May 20, 2021 | 398.00 | 407.11 | 397.71 | 405.44 | 1,724,065 | +10.39(+2.63%) |
May 19, 2021 | 379.98 | 395.46 | 378.44 | 395.05 | 1,412,534 | +7.56(+1.95%) |
May 18, 2021 | 394.31 | 395.06 | 387.27 | 387.49 | 805,682 | -3.15(-0.81%) |
May 17, 2021 | 390.42 | 390.97 | 384.11 | 390.64 | 1,151,520 | -3.44(-0.87%) |
May 14, 2021 | 387.81 | 397.64 | 384.04 | 394.07 | 1,596,478 | +11.83(+3.10%) |
May 13, 2021 | 383.98 | 388.16 | 378.42 | 382.24 | 1,667,471 | +4.81(+1.27%) |
May 12, 2021 | 385.23 | 387.51 | 375.91 | 377.43 | 2,654,500 | -16.03(-4.07%) |
May 11, 2021 | 380.95 | 394.55 | 379.58 | 393.46 | 2,300,116 | +0.52(+0.13%) |
May 10, 2021 | 407.63 | 407.63 | 392.24 | 392.94 | 2,173,211 | -18.29(-4.45%) |
May 07, 2021 | 409.78 | 414.03 | 407.84 | 411.22 | 982,914 | +5.57(+1.37%) |
May 06, 2021 | 401.60 | 405.75 | 397.03 | 405.65 | 1,251,742 | +3.30(+0.82%) |
May 05, 2021 | 404.86 | 407.33 | 399.37 | 402.35 | 1,645,865 | +2.50(+0.63%) |
May 04, 2021 | 401.41 | 401.56 | 392.46 | 399.85 | 2,073,121 | -6.86(-1.69%) |