Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 531.48 | 539.83 | 527.99 | 536.56 | 1,421,902 | +6.20(+1.17%) |
Jul 29, 2021 | 528.14 | 531.99 | 526.57 | 530.36 | 1,007,267 | +5.46(+1.04%) |
Jul 28, 2021 | 514.69 | 525.80 | 512.71 | 524.90 | 1,824,997 | -2.00(-0.38%) |
Jul 27, 2021 | 524.99 | 531.09 | 524.19 | 526.89 | 1,098,508 | +1.15(+0.22%) |
Jul 26, 2021 | 525.36 | 529.60 | 522.04 | 525.74 | 880,135 | -3.12(-0.59%) |
Jul 23, 2021 | 523.84 | 529.75 | 522.11 | 528.86 | 1,011,591 | +7.71(+1.48%) |
Jul 22, 2021 | 516.39 | 522.45 | 515.34 | 521.15 | 873,951 | +10.17(+1.99%) |
Jul 21, 2021 | 519.63 | 519.63 | 503.92 | 510.98 | 1,120,196 | -8.27(-1.59%) |
Jul 20, 2021 | 518.53 | 526.17 | 516.73 | 519.24 | 1,152,781 | +0.95(+0.18%) |
Jul 19, 2021 | 513.72 | 519.36 | 512.92 | 518.29 | 1,325,743 | +1.82(+0.35%) |
Jul 16, 2021 | 511.47 | 518.17 | 510.60 | 516.47 | 1,087,858 | +5.28(+1.03%) |
Jul 15, 2021 | 506.67 | 512.53 | 506.15 | 511.19 | 1,081,690 | +3.68(+0.72%) |
Jul 14, 2021 | 513.26 | 513.59 | 506.22 | 507.52 | 869,452 | -3.50(-0.68%) |
Jul 13, 2021 | 510.62 | 514.60 | 509.00 | 511.02 | 1,198,247 | -0.39(-0.08%) |
Jul 12, 2021 | 516.37 | 517.60 | 509.65 | 511.40 | 1,436,811 | -2.55(-0.50%) |
Jul 09, 2021 | 515.77 | 516.63 | 511.31 | 513.96 | 1,191,803 | -1.34(-0.26%) |
Jul 08, 2021 | 508.73 | 517.50 | 508.21 | 515.30 | 1,392,867 | -4.08(-0.79%) |
Jul 07, 2021 | 516.66 | 520.91 | 513.77 | 519.38 | 1,442,679 | +5.62(+1.09%) |
Jul 06, 2021 | 512.38 | 515.15 | 510.00 | 513.76 | 1,296,952 | +3.72(+0.73%) |
Jul 02, 2021 | 505.66 | 511.34 | 504.19 | 510.04 | 929,469 | +3.77(+0.74%) |
Jul 01, 2021 | 502.61 | 506.32 | 500.05 | 506.28 | 1,136,585 | +5.03(+1.00%) |
Jun 30, 2021 | 504.26 | 505.60 | 500.08 | 501.25 | 1,016,515 | -3.75(-0.74%) |
Jun 29, 2021 | 501.59 | 507.34 | 497.56 | 505.00 | 1,358,560 | +3.12(+0.62%) |
Jun 28, 2021 | 490.53 | 502.51 | 488.87 | 501.88 | 1,458,968 | +12.15(+2.48%) |
Jun 25, 2021 | 491.84 | 494.53 | 488.05 | 489.72 | 4,706,161 | -2.47(-0.50%) |
Jun 24, 2021 | 491.84 | 495.25 | 490.40 | 492.20 | 1,335,267 | +1.33(+0.27%) |
Jun 23, 2021 | 487.76 | 491.00 | 486.02 | 490.87 | 1,366,768 | +1.80(+0.37%) |
Jun 22, 2021 | 481.23 | 489.26 | 479.89 | 489.07 | 1,852,477 | +8.59(+1.79%) |
Jun 21, 2021 | 481.13 | 483.89 | 473.68 | 480.47 | 1,118,412 | +1.08(+0.23%) |
Jun 18, 2021 | 481.53 | 484.94 | 477.37 | 479.39 | 2,336,240 | -3.59(-0.74%) |
Jun 17, 2021 | 465.85 | 486.20 | 465.06 | 482.98 | 2,251,750 | +17.55(+3.77%) |
Jun 16, 2021 | 465.07 | 474.27 | 462.95 | 465.43 | 1,702,586 | -1.65(-0.35%) |
Jun 15, 2021 | 469.73 | 470.42 | 464.61 | 467.08 | 1,268,858 | +0.01(+0.00%) |
Jun 14, 2021 | 461.73 | 467.93 | 460.43 | 467.07 | 1,462,080 | +5.15(+1.11%) |
Jun 11, 2021 | 460.85 | 462.67 | 457.95 | 461.92 | 1,948,668 | +0.24(+0.05%) |
Jun 10, 2021 | 445.68 | 462.46 | 444.69 | 461.68 | 2,698,368 | +16.58(+3.73%) |
Jun 09, 2021 | 441.56 | 446.79 | 439.42 | 445.10 | 1,808,244 | +7.16(+1.63%) |
Jun 08, 2021 | 438.70 | 440.92 | 435.68 | 437.94 | 2,839,219 | -3.43(-0.78%) |
Jun 07, 2021 | 446.18 | 447.04 | 440.38 | 441.37 | 2,801,418 | -4.28(-0.96%) |
Jun 04, 2021 | 445.85 | 449.35 | 442.04 | 445.65 | 1,743,337 | +3.41(+0.77%) |
Jun 03, 2021 | 444.47 | 448.36 | 440.92 | 442.24 | 2,412,892 | -3.85(-0.86%) |
Jun 02, 2021 | 444.60 | 449.34 | 443.43 | 446.09 | 2,371,641 | +2.18(+0.49%) |
Jun 01, 2021 | 463.76 | 467.64 | 443.21 | 443.91 | 4,651,234 | -22.33(-4.79%) |
May 28, 2021 | 468.47 | 477.35 | 466.15 | 466.24 | 1,629,490 | -2.96(-0.63%) |
May 27, 2021 | 456.48 | 469.36 | 456.48 | 469.20 | 4,115,216 | +12.70(+2.78%) |
May 26, 2021 | 458.88 | 461.28 | 454.08 | 456.50 | 2,157,582 | -4.30(-0.93%) |
May 25, 2021 | 462.07 | 463.19 | 458.37 | 460.80 | 1,603,878 | +1.55(+0.34%) |
May 24, 2021 | 462.14 | 463.33 | 458.52 | 459.25 | 1,203,179 | +0.12(+0.03%) |
May 21, 2021 | 464.36 | 468.57 | 458.87 | 459.13 | 1,425,212 | -2.93(-0.63%) |
May 20, 2021 | 454.52 | 464.42 | 454.52 | 462.06 | 1,189,503 | +8.28(+1.83%) |
May 19, 2021 | 448.76 | 454.95 | 446.46 | 453.78 | 1,144,637 | +2.32(+0.51%) |
May 18, 2021 | 447.58 | 455.85 | 445.41 | 451.45 | 1,913,748 | +1.68(+0.37%) |
May 17, 2021 | 457.67 | 458.24 | 448.68 | 449.78 | 1,098,861 | -6.11(-1.34%) |
May 14, 2021 | 454.70 | 458.20 | 451.76 | 455.88 | 1,016,805 | +2.13(+0.47%) |
May 13, 2021 | 453.89 | 455.80 | 450.41 | 453.75 | 1,249,025 | +2.12(+0.47%) |
May 12, 2021 | 454.52 | 460.78 | 450.91 | 451.62 | 1,464,726 | -9.16(-1.99%) |
May 11, 2021 | 454.81 | 460.92 | 452.34 | 460.78 | 1,579,709 | +0.53(+0.11%) |
May 10, 2021 | 464.77 | 465.20 | 459.19 | 460.25 | 1,513,172 | -4.95(-1.06%) |
May 07, 2021 | 470.15 | 475.67 | 464.65 | 465.20 | 1,452,314 | -1.68(-0.36%) |
May 06, 2021 | 465.79 | 467.31 | 459.10 | 466.88 | 1,541,612 | +2.35(+0.51%) |
May 05, 2021 | 465.35 | 470.21 | 461.59 | 464.52 | 1,597,062 | +2.47(+0.54%) |
May 04, 2021 | 460.71 | 462.54 | 456.44 | 462.05 | 1,715,174 | -2.09(-0.45%) |