Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 437.42 | 445.93 | 437.42 | 445.02 | 794,212 | +3.61(+0.82%) |
Jul 29, 2021 | 434.23 | 442.76 | 434.07 | 441.41 | 788,417 | +8.82(+2.04%) |
Jul 28, 2021 | 427.18 | 434.41 | 425.12 | 432.59 | 783,621 | +6.96(+1.63%) |
Jul 27, 2021 | 432.35 | 432.35 | 416.64 | 425.63 | 858,541 | -7.96(-1.84%) |
Jul 26, 2021 | 431.79 | 434.55 | 430.72 | 433.59 | 383,915 | +0.14(+0.03%) |
Jul 23, 2021 | 433.27 | 433.88 | 428.11 | 433.45 | 449,168 | +2.20(+0.51%) |
Jul 22, 2021 | 431.64 | 433.62 | 428.06 | 431.25 | 405,564 | -2.56(-0.59%) |
Jul 21, 2021 | 422.50 | 434.02 | 422.50 | 433.81 | 698,021 | +12.93(+3.07%) |
Jul 20, 2021 | 417.23 | 424.08 | 412.00 | 420.89 | 1,095,513 | +5.66(+1.36%) |
Jul 19, 2021 | 409.97 | 415.91 | 407.62 | 415.23 | 1,392,612 | -0.42(-0.10%) |
Jul 16, 2021 | 426.21 | 428.36 | 414.65 | 415.65 | 880,066 | -9.23(-2.17%) |
Jul 15, 2021 | 432.43 | 432.85 | 421.66 | 424.88 | 909,324 | -9.64(-2.22%) |
Jul 14, 2021 | 439.52 | 443.25 | 433.28 | 434.52 | 772,228 | -2.02(-0.46%) |
Jul 13, 2021 | 436.46 | 438.43 | 434.22 | 436.54 | 726,321 | -1.75(-0.40%) |
Jul 12, 2021 | 434.59 | 438.29 | 432.94 | 438.29 | 1,385,570 | +5.55(+1.28%) |
Jul 09, 2021 | 427.20 | 433.55 | 424.12 | 432.74 | 627,331 | +6.94(+1.63%) |
Jul 08, 2021 | 422.25 | 427.83 | 419.02 | 425.80 | 684,471 | -5.54(-1.28%) |
Jul 07, 2021 | 440.73 | 440.77 | 429.52 | 431.34 | 646,271 | -6.63(-1.51%) |
Jul 06, 2021 | 439.91 | 441.33 | 432.39 | 437.97 | 685,164 | -0.75(-0.17%) |
Jul 02, 2021 | 438.77 | 439.78 | 435.29 | 438.72 | 625,276 | +2.66(+0.61%) |
Jul 01, 2021 | 441.95 | 441.95 | 434.58 | 436.06 | 774,851 | -6.34(-1.43%) |
Jun 30, 2021 | 441.62 | 443.25 | 439.46 | 442.40 | 450,789 | +0.37(+0.08%) |
Jun 29, 2021 | 438.08 | 442.67 | 436.64 | 442.03 | 598,459 | +3.44(+0.78%) |
Jun 28, 2021 | 431.02 | 440.42 | 431.02 | 438.60 | 907,437 | +10.23(+2.39%) |
Jun 25, 2021 | 431.36 | 432.05 | 427.16 | 428.37 | 459,697 | -1.17(-0.27%) |
Jun 24, 2021 | 426.47 | 430.68 | 426.02 | 429.54 | 488,833 | +7.18(+1.70%) |
Jun 23, 2021 | 421.66 | 424.74 | 421.52 | 422.36 | 646,644 | +1.75(+0.42%) |
Jun 22, 2021 | 419.25 | 421.81 | 416.90 | 420.61 | 594,928 | +1.98(+0.47%) |
Jun 21, 2021 | 417.57 | 419.36 | 414.02 | 418.63 | 764,366 | +1.54(+0.37%) |
Jun 18, 2021 | 424.38 | 424.70 | 414.79 | 417.09 | 988,997 | -10.23(-2.39%) |
Jun 17, 2021 | 421.60 | 430.44 | 421.28 | 427.32 | 1,325,480 | +4.56(+1.08%) |
Jun 16, 2021 | 428.10 | 429.33 | 419.40 | 422.76 | 1,237,052 | -3.70(-0.87%) |
Jun 15, 2021 | 429.15 | 431.77 | 425.37 | 426.46 | 817,270 | -3.84(-0.89%) |
Jun 14, 2021 | 425.34 | 430.30 | 422.85 | 430.30 | 1,257,377 | +6.03(+1.42%) |
Jun 11, 2021 | 423.40 | 424.27 | 421.01 | 424.27 | 604,127 | +2.13(+0.51%) |
Jun 10, 2021 | 418.00 | 423.78 | 417.13 | 422.13 | 740,960 | +4.79(+1.15%) |
Jun 09, 2021 | 420.79 | 422.01 | 417.34 | 417.34 | 893,448 | -2.06(-0.49%) |
Jun 08, 2021 | 425.10 | 425.84 | 416.24 | 419.40 | 868,569 | -2.41(-0.57%) |
Jun 07, 2021 | 423.11 | 423.89 | 419.36 | 421.82 | 814,235 | -3.31(-0.78%) |
Jun 04, 2021 | 418.61 | 425.97 | 418.61 | 425.12 | 966,929 | +10.08(+2.43%) |
Jun 03, 2021 | 417.56 | 419.38 | 413.10 | 415.05 | 1,112,524 | -7.26(-1.72%) |
Jun 02, 2021 | 419.42 | 424.01 | 418.09 | 422.30 | 733,461 | +2.56(+0.61%) |
Jun 01, 2021 | 424.10 | 427.45 | 417.57 | 419.74 | 1,155,905 | -1.18(-0.28%) |
May 28, 2021 | 418.62 | 422.94 | 417.88 | 420.92 | 746,827 | +3.87(+0.93%) |
May 27, 2021 | 414.53 | 419.14 | 413.45 | 417.05 | 1,131,638 | +1.87(+0.45%) |
May 26, 2021 | 414.49 | 417.10 | 411.52 | 415.18 | 853,978 | +0.99(+0.24%) |
May 25, 2021 | 416.00 | 417.32 | 411.85 | 414.19 | 1,495,212 | +1.23(+0.30%) |
May 24, 2021 | 407.00 | 415.19 | 406.64 | 412.96 | 1,155,749 | +10.18(+2.53%) |
May 21, 2021 | 407.88 | 408.04 | 402.12 | 402.79 | 1,799,215 | -2.24(-0.55%) |
May 20, 2021 | 397.59 | 406.70 | 397.30 | 405.02 | 1,725,826 | +10.38(+2.63%) |
May 19, 2021 | 379.60 | 395.05 | 378.06 | 394.64 | 1,413,977 | +7.55(+1.95%) |
May 18, 2021 | 393.90 | 394.65 | 386.87 | 387.10 | 806,505 | -3.14(-0.81%) |
May 17, 2021 | 390.02 | 390.57 | 383.72 | 390.24 | 1,152,697 | -3.43(-0.87%) |
May 14, 2021 | 387.42 | 397.23 | 383.65 | 393.67 | 1,598,109 | +11.82(+3.10%) |
May 13, 2021 | 383.58 | 387.77 | 378.03 | 381.85 | 1,669,174 | +4.81(+1.27%) |
May 12, 2021 | 384.84 | 387.12 | 375.53 | 377.05 | 2,657,211 | -16.01(-4.07%) |
May 11, 2021 | 380.56 | 394.15 | 379.20 | 393.06 | 2,302,465 | +0.53(+0.13%) |
May 10, 2021 | 407.21 | 407.21 | 391.84 | 392.53 | 2,175,431 | -18.27(-4.45%) |
May 07, 2021 | 409.36 | 413.61 | 407.43 | 410.80 | 983,918 | +5.56(+1.37%) |
May 06, 2021 | 401.19 | 405.34 | 396.63 | 405.24 | 1,253,020 | +3.30(+0.82%) |
May 05, 2021 | 404.45 | 406.91 | 398.96 | 401.94 | 1,647,546 | +2.50(+0.63%) |
May 04, 2021 | 401.00 | 401.15 | 392.06 | 399.44 | 2,075,239 | -6.85(-1.69%) |