Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 581.42 | 583.28 | 572.91 | 574.61 | 775,642 | -7.58(-1.30%) |
Jul 29, 2021 | 588.62 | 591.66 | 582.10 | 582.19 | 361,375 | -4.22(-0.72%) |
Jul 28, 2021 | 582.04 | 587.92 | 579.00 | 586.41 | 404,037 | +5.40(+0.93%) |
Jul 27, 2021 | 568.51 | 581.30 | 565.00 | 581.01 | 474,786 | +3.23(+0.56%) |
Jul 26, 2021 | 586.00 | 586.00 | 577.37 | 577.78 | 488,654 | -8.57(-1.46%) |
Jul 23, 2021 | 588.83 | 595.48 | 583.76 | 586.35 | 628,252 | -0.53(-0.09%) |
Jul 22, 2021 | 581.63 | 590.68 | 580.02 | 586.88 | 409,608 | +3.16(+0.54%) |
Jul 21, 2021 | 586.76 | 586.76 | 573.76 | 583.72 | 485,306 | -3.52(-0.60%) |
Jul 20, 2021 | 588.30 | 593.69 | 580.66 | 587.24 | 644,821 | +2.01(+0.34%) |
Jul 19, 2021 | 581.26 | 588.00 | 578.00 | 585.23 | 552,102 | +1.99(+0.34%) |
Jul 16, 2021 | 587.82 | 590.00 | 580.45 | 583.24 | 515,553 | -6.08(-1.03%) |
Jul 15, 2021 | 579.90 | 593.29 | 575.04 | 589.32 | 776,244 | +8.26(+1.42%) |
Jul 14, 2021 | 578.55 | 582.86 | 575.50 | 581.06 | 380,318 | +4.05(+0.70%) |
Jul 13, 2021 | 574.58 | 582.19 | 570.62 | 577.01 | 448,822 | +2.98(+0.52%) |
Jul 12, 2021 | 579.92 | 586.34 | 571.04 | 574.03 | 655,335 | -6.37(-1.10%) |
Jul 09, 2021 | 573.00 | 580.85 | 571.01 | 580.40 | 550,149 | +5.48(+0.95%) |
Jul 08, 2021 | 578.44 | 580.00 | 568.15 | 574.92 | 766,637 | -10.98(-1.87%) |
Jul 07, 2021 | 584.27 | 590.95 | 580.75 | 585.90 | 708,764 | +3.65(+0.63%) |
Jul 06, 2021 | 579.41 | 584.28 | 572.93 | 582.25 | 643,878 | -1.39(-0.24%) |
Jul 02, 2021 | 576.00 | 592.84 | 571.55 | 583.64 | 1,073,778 | +9.02(+1.57%) |
Jul 01, 2021 | 556.60 | 576.92 | 554.95 | 574.62 | 1,277,449 | +16.08(+2.88%) |
Jun 30, 2021 | 545.20 | 561.77 | 544.52 | 558.54 | 861,824 | +12.56(+2.30%) |
Jun 29, 2021 | 542.28 | 548.02 | 536.08 | 545.98 | 721,575 | +3.28(+0.60%) |
Jun 28, 2021 | 565.54 | 569.99 | 542.55 | 542.70 | 1,509,537 | -7.85(-1.43%) |
Jun 25, 2021 | 543.59 | 552.50 | 540.75 | 550.55 | 1,912,904 | +6.10(+1.12%) |
Jun 24, 2021 | 533.09 | 545.37 | 531.33 | 544.45 | 790,212 | +14.65(+2.77%) |
Jun 23, 2021 | 532.85 | 534.70 | 523.29 | 529.80 | 635,663 | -4.22(-0.79%) |
Jun 22, 2021 | 533.04 | 535.11 | 526.91 | 534.02 | 655,604 | -0.25(-0.05%) |
Jun 21, 2021 | 539.99 | 543.74 | 532.73 | 534.27 | 678,422 | -3.65(-0.68%) |
Jun 18, 2021 | 533.71 | 540.03 | 532.12 | 537.92 | 914,787 | +1.91(+0.36%) |
Jun 17, 2021 | 524.00 | 538.50 | 516.75 | 536.01 | 846,217 | +12.43(+2.37%) |
Jun 16, 2021 | 531.17 | 542.42 | 522.24 | 523.58 | 914,531 | -3.92(-0.74%) |
Jun 15, 2021 | 528.00 | 530.72 | 523.66 | 527.50 | 547,475 | -1.25(-0.24%) |
Jun 14, 2021 | 525.00 | 529.29 | 521.96 | 528.75 | 497,851 | +3.20(+0.61%) |
Jun 11, 2021 | 529.28 | 530.25 | 519.98 | 525.55 | 623,056 | -6.49(-1.22%) |
Jun 10, 2021 | 521.26 | 533.26 | 516.04 | 532.04 | 934,857 | +10.19(+1.95%) |
Jun 09, 2021 | 507.84 | 522.79 | 505.62 | 521.85 | 783,293 | +15.43(+3.05%) |
Jun 08, 2021 | 517.20 | 518.62 | 501.69 | 506.42 | 963,662 | -8.57(-1.66%) |
Jun 07, 2021 | 511.65 | 525.39 | 509.50 | 514.99 | 869,008 | +3.10(+0.61%) |
Jun 04, 2021 | 507.59 | 518.37 | 505.80 | 511.89 | 785,309 | +6.23(+1.23%) |
Jun 03, 2021 | 501.07 | 506.89 | 499.78 | 505.66 | 444,971 | +0.30(+0.06%) |
Jun 02, 2021 | 503.17 | 510.31 | 501.20 | 505.36 | 679,441 | +2.13(+0.42%) |
Jun 01, 2021 | 505.76 | 508.79 | 497.93 | 503.23 | 617,137 | +0.80(+0.16%) |
May 28, 2021 | 497.61 | 505.21 | 497.22 | 502.43 | 542,293 | +7.09(+1.43%) |
May 27, 2021 | 496.00 | 500.04 | 492.13 | 495.34 | 1,058,844 | -1.82(-0.37%) |
May 26, 2021 | 498.75 | 500.31 | 493.00 | 497.16 | 640,737 | -0.87(-0.17%) |
May 25, 2021 | 500.84 | 502.72 | 493.19 | 498.03 | 767,589 | -2.44(-0.49%) |
May 24, 2021 | 509.74 | 509.74 | 500.08 | 500.47 | 522,092 | -6.25(-1.23%) |
May 21, 2021 | 514.13 | 516.50 | 506.43 | 506.72 | 610,407 | -6.49(-1.26%) |
May 20, 2021 | 509.00 | 518.87 | 507.62 | 513.21 | 574,508 | +2.94(+0.58%) |
May 19, 2021 | 517.90 | 517.90 | 502.50 | 510.27 | 587,356 | -5.95(-1.15%) |
May 18, 2021 | 523.00 | 523.00 | 513.68 | 516.22 | 683,402 | -7.51(-1.43%) |
May 17, 2021 | 516.45 | 525.96 | 515.44 | 523.73 | 712,106 | +7.11(+1.38%) |
May 14, 2021 | 520.00 | 521.13 | 512.25 | 516.62 | 785,747 | -0.55(-0.11%) |
May 13, 2021 | 508.86 | 518.80 | 505.56 | 517.17 | 991,754 | +10.03(+1.98%) |
May 12, 2021 | 497.00 | 513.67 | 497.00 | 507.14 | 967,817 | +5.95(+1.19%) |
May 11, 2021 | 496.82 | 508.98 | 494.02 | 501.19 | 790,726 | -1.15(-0.23%) |
May 10, 2021 | 497.52 | 513.48 | 495.00 | 502.34 | 1,044,577 | +5.59(+1.13%) |
May 07, 2021 | 497.59 | 503.00 | 492.81 | 496.75 | 703,341 | -1.93(-0.39%) |
May 06, 2021 | 483.11 | 502.98 | 478.40 | 498.68 | 1,545,394 | +16.26(+3.37%) |
May 05, 2021 | 486.41 | 488.75 | 481.09 | 482.42 | 841,795 | -2.76(-0.57%) |
May 04, 2021 | 485.94 | 488.28 | 480.85 | 485.18 | 764,486 | -3.44(-0.70%) |