Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 417.62 | 427.26 | 415.18 | 419.36 | 803,786 | +0.06(+0.01%) |
Jul 29, 2021 | 432.46 | 436.98 | 410.00 | 419.30 | 1,514,336 | -11.74(-2.72%) |
Jul 28, 2021 | 406.12 | 438.00 | 383.10 | 431.04 | 2,889,772 | -7.88(-1.80%) |
Jul 27, 2021 | 441.01 | 442.24 | 430.91 | 438.92 | 692,447 | -5.73(-1.29%) |
Jul 26, 2021 | 451.34 | 457.00 | 441.23 | 444.65 | 476,441 | -4.99(-1.11%) |
Jul 23, 2021 | 441.71 | 451.02 | 441.71 | 449.64 | 341,071 | +5.05(+1.14%) |
Jul 22, 2021 | 448.90 | 450.99 | 442.78 | 444.59 | 442,184 | -2.75(-0.61%) |
Jul 21, 2021 | 437.70 | 448.45 | 435.12 | 447.34 | 596,407 | +10.92(+2.50%) |
Jul 20, 2021 | 436.81 | 438.49 | 431.78 | 436.42 | 658,302 | +2.17(+0.50%) |
Jul 19, 2021 | 423.24 | 434.32 | 415.00 | 434.25 | 702,659 | +3.91(+0.91%) |
Jul 16, 2021 | 433.40 | 435.48 | 426.84 | 430.34 | 748,819 | -2.52(-0.58%) |
Jul 15, 2021 | 437.73 | 442.69 | 427.40 | 432.86 | 805,589 | -3.87(-0.89%) |
Jul 14, 2021 | 448.78 | 449.91 | 434.30 | 436.73 | 832,552 | -8.50(-1.91%) |
Jul 13, 2021 | 448.10 | 451.44 | 443.11 | 445.23 | 893,513 | -2.92(-0.65%) |
Jul 12, 2021 | 440.92 | 452.92 | 434.19 | 448.15 | 842,476 | +11.78(+2.70%) |
Jul 09, 2021 | 430.00 | 437.07 | 425.36 | 436.37 | 397,800 | +9.77(+2.29%) |
Jul 08, 2021 | 417.09 | 428.50 | 413.88 | 426.60 | 799,395 | -6.17(-1.43%) |
Jul 07, 2021 | 434.00 | 440.00 | 425.35 | 432.77 | 741,567 | +3.42(+0.80%) |
Jul 06, 2021 | 416.88 | 433.41 | 416.00 | 429.35 | 994,198 | +14.15(+3.41%) |
Jul 02, 2021 | 415.25 | 419.00 | 408.34 | 415.20 | 924,362 | +1.79(+0.43%) |
Jul 01, 2021 | 414.00 | 415.60 | 406.57 | 413.41 | 650,418 | -1.74(-0.42%) |
Jun 30, 2021 | 408.84 | 417.49 | 407.48 | 415.15 | 540,424 | +4.73(+1.15%) |
Jun 29, 2021 | 408.00 | 411.74 | 405.45 | 410.42 | 501,669 | +1.23(+0.30%) |
Jun 28, 2021 | 399.98 | 412.10 | 399.98 | 409.19 | 978,829 | +13.14(+3.32%) |
Jun 25, 2021 | 397.78 | 400.64 | 391.01 | 396.05 | 1,564,381 | +3.43(+0.87%) |
Jun 24, 2021 | 409.28 | 409.38 | 390.16 | 392.62 | 1,110,213 | -13.50(-3.32%) |
Jun 23, 2021 | 400.00 | 407.70 | 397.04 | 406.12 | 868,672 | +9.35(+2.36%) |
Jun 22, 2021 | 389.21 | 399.58 | 388.20 | 396.77 | 835,193 | +7.56(+1.94%) |
Jun 21, 2021 | 387.00 | 390.56 | 376.42 | 389.21 | 890,076 | +2.81(+0.73%) |
Jun 18, 2021 | 375.36 | 391.62 | 374.61 | 386.40 | 1,420,824 | +7.46(+1.97%) |
Jun 17, 2021 | 369.01 | 381.01 | 365.24 | 378.94 | 1,002,929 | +9.24(+2.50%) |
Jun 16, 2021 | 363.50 | 377.01 | 362.25 | 369.70 | 1,324,731 | +7.44(+2.05%) |
Jun 15, 2021 | 354.98 | 362.38 | 354.45 | 362.26 | 780,302 | +7.17(+2.02%) |
Jun 14, 2021 | 352.27 | 356.36 | 351.10 | 355.09 | 527,318 | +5.91(+1.69%) |
Jun 11, 2021 | 346.61 | 349.63 | 345.12 | 349.18 | 328,914 | +4.56(+1.32%) |
Jun 10, 2021 | 341.93 | 347.92 | 341.71 | 344.62 | 446,181 | +0.91(+0.26%) |
Jun 09, 2021 | 350.79 | 352.28 | 343.05 | 343.71 | 559,612 | -7.09(-2.02%) |
Jun 08, 2021 | 339.40 | 355.00 | 339.29 | 350.80 | 1,415,718 | +20.84(+6.32%) |
Jun 07, 2021 | 326.83 | 330.53 | 325.37 | 329.96 | 318,079 | +2.56(+0.78%) |
Jun 04, 2021 | 318.75 | 328.25 | 318.75 | 327.40 | 449,297 | +11.00(+3.48%) |
Jun 03, 2021 | 322.38 | 324.11 | 314.01 | 316.40 | 364,845 | -4.29(-1.34%) |
Jun 02, 2021 | 321.93 | 322.35 | 317.55 | 320.69 | 351,510 | -1.06(-0.33%) |
Jun 01, 2021 | 331.57 | 333.95 | 320.77 | 321.75 | 674,138 | -6.97(-2.12%) |
May 28, 2021 | 327.25 | 330.89 | 325.50 | 328.72 | 553,476 | +2.50(+0.77%) |
May 27, 2021 | 322.63 | 326.94 | 321.21 | 326.22 | 2,156,330 | +6.01(+1.88%) |
May 26, 2021 | 313.35 | 321.16 | 313.35 | 320.21 | 694,560 | +7.31(+2.34%) |
May 25, 2021 | 314.77 | 316.68 | 309.15 | 312.90 | 514,253 | +2.26(+0.73%) |
May 24, 2021 | 311.57 | 313.89 | 308.60 | 310.64 | 526,855 | +1.96(+0.63%) |
May 21, 2021 | 311.12 | 313.13 | 306.78 | 308.68 | 545,886 | +0.15(+0.05%) |
May 20, 2021 | 304.56 | 310.84 | 303.67 | 308.53 | 549,278 | +6.93(+2.30%) |
May 19, 2021 | 290.43 | 302.27 | 288.15 | 301.60 | 773,126 | +5.74(+1.94%) |
May 18, 2021 | 297.66 | 302.42 | 294.39 | 295.86 | 771,237 | +1.91(+0.65%) |
May 17, 2021 | 298.62 | 299.86 | 290.12 | 293.95 | 525,043 | -6.94(-2.31%) |
May 14, 2021 | 295.48 | 301.81 | 294.07 | 300.89 | 524,445 | +7.53(+2.57%) |
May 13, 2021 | 294.17 | 301.10 | 286.82 | 293.36 | 803,381 | +4.18(+1.45%) |
May 12, 2021 | 296.56 | 304.01 | 287.82 | 289.18 | 1,110,540 | -15.44(-5.07%) |
May 11, 2021 | 293.99 | 308.69 | 290.00 | 304.62 | 774,529 | -0.59(-0.19%) |
May 10, 2021 | 323.37 | 325.31 | 304.02 | 305.21 | 887,936 | -22.17(-6.77%) |
May 07, 2021 | 319.52 | 328.00 | 318.72 | 327.38 | 438,161 | +9.22(+2.90%) |
May 06, 2021 | 315.29 | 320.00 | 310.12 | 318.16 | 641,022 | -1.17(-0.37%) |
May 05, 2021 | 318.90 | 322.86 | 312.55 | 319.33 | 473,959 | +6.34(+2.03%) |
May 04, 2021 | 319.96 | 321.18 | 305.75 | 312.99 | 828,762 | -12.26(-3.77%) |