Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 579.39 | 596.50 | 576.06 | 596.02 | 512,687 | +13.13(+2.25%) |
Jul 29, 2021 | 584.39 | 593.54 | 582.42 | 582.89 | 195,279 | -6.13(-1.04%) |
Jul 28, 2021 | 583.50 | 592.99 | 580.66 | 589.02 | 217,996 | +3.15(+0.54%) |
Jul 27, 2021 | 599.39 | 600.00 | 575.24 | 585.87 | 342,089 | -11.75(-1.97%) |
Jul 26, 2021 | 583.98 | 597.77 | 572.69 | 597.62 | 517,225 | +17.28(+2.98%) |
Jul 23, 2021 | 590.88 | 595.00 | 576.00 | 580.34 | 406,397 | -7.65(-1.30%) |
Jul 22, 2021 | 586.88 | 593.42 | 580.51 | 587.99 | 246,583 | +3.50(+0.60%) |
Jul 21, 2021 | 576.09 | 589.93 | 576.09 | 584.49 | 232,746 | +7.74(+1.34%) |
Jul 20, 2021 | 562.03 | 583.08 | 547.38 | 576.75 | 421,883 | +20.30(+3.65%) |
Jul 19, 2021 | 552.62 | 567.46 | 546.24 | 556.45 | 448,421 | -3.14(-0.56%) |
Jul 16, 2021 | 556.37 | 560.74 | 549.16 | 559.59 | 267,713 | +8.87(+1.61%) |
Jul 15, 2021 | 555.34 | 559.63 | 543.17 | 550.72 | 449,476 | -3.96(-0.71%) |
Jul 14, 2021 | 580.07 | 580.13 | 554.13 | 554.68 | 495,171 | -21.74(-3.77%) |
Jul 13, 2021 | 588.44 | 592.20 | 576.06 | 576.42 | 359,337 | -11.56(-1.97%) |
Jul 12, 2021 | 608.00 | 612.10 | 586.38 | 587.98 | 328,510 | -14.92(-2.47%) |
Jul 09, 2021 | 601.98 | 607.21 | 592.50 | 602.90 | 261,467 | +1.75(+0.29%) |
Jul 08, 2021 | 595.00 | 604.09 | 580.07 | 601.15 | 363,229 | -8.18(-1.34%) |
Jul 07, 2021 | 610.00 | 616.45 | 600.46 | 609.33 | 312,462 | +7.26(+1.21%) |
Jul 06, 2021 | 594.55 | 616.25 | 594.55 | 602.07 | 355,283 | +10.96(+1.85%) |
Jul 02, 2021 | 592.00 | 597.50 | 585.70 | 591.11 | 254,269 | +5.02(+0.86%) |
Jul 01, 2021 | 578.82 | 589.89 | 574.82 | 586.09 | 279,246 | +3.37(+0.58%) |
Jun 30, 2021 | 596.02 | 599.52 | 582.07 | 582.72 | 323,989 | -13.72(-2.30%) |
Jun 29, 2021 | 592.29 | 601.16 | 586.75 | 596.44 | 313,661 | +1.99(+0.33%) |
Jun 28, 2021 | 589.60 | 604.70 | 587.32 | 594.45 | 381,061 | +12.14(+2.08%) |
Jun 25, 2021 | 588.00 | 591.87 | 576.17 | 582.31 | 684,967 | -5.98(-1.02%) |
Jun 24, 2021 | 596.96 | 605.74 | 584.37 | 588.29 | 391,316 | -2.53(-0.43%) |
Jun 23, 2021 | 589.17 | 596.98 | 586.18 | 590.82 | 275,309 | +4.20(+0.72%) |
Jun 22, 2021 | 576.16 | 589.39 | 573.43 | 586.62 | 325,866 | +11.12(+1.93%) |
Jun 21, 2021 | 588.31 | 589.99 | 564.06 | 575.50 | 451,780 | -18.03(-3.04%) |
Jun 18, 2021 | 569.42 | 596.04 | 565.60 | 593.53 | 735,434 | +22.69(+3.97%) |
Jun 17, 2021 | 548.04 | 580.88 | 548.04 | 570.84 | 541,476 | +17.67(+3.19%) |
Jun 16, 2021 | 535.00 | 558.52 | 533.82 | 553.17 | 655,927 | +18.17(+3.40%) |
Jun 15, 2021 | 534.13 | 537.72 | 525.00 | 535.00 | 269,795 | -2.26(-0.42%) |
Jun 14, 2021 | 518.41 | 541.00 | 518.41 | 537.26 | 468,210 | +17.58(+3.38%) |
Jun 11, 2021 | 504.01 | 519.98 | 501.84 | 519.68 | 372,049 | +17.25(+3.43%) |
Jun 10, 2021 | 497.27 | 504.20 | 496.30 | 502.43 | 278,739 | +5.08(+1.02%) |
Jun 09, 2021 | 509.17 | 515.83 | 497.13 | 497.35 | 233,622 | -9.99(-1.97%) |
Jun 08, 2021 | 503.06 | 512.60 | 498.00 | 507.34 | 319,492 | +8.75(+1.75%) |
Jun 07, 2021 | 487.00 | 504.47 | 487.00 | 498.59 | 319,395 | +8.38(+1.71%) |
Jun 04, 2021 | 480.59 | 492.70 | 480.05 | 490.21 | 407,235 | +17.50(+3.70%) |
Jun 03, 2021 | 479.08 | 481.81 | 469.45 | 472.71 | 320,133 | -10.61(-2.20%) |
Jun 02, 2021 | 486.55 | 491.09 | 482.05 | 483.32 | 413,225 | -8.71(-1.77%) |
Jun 01, 2021 | 506.90 | 507.31 | 491.20 | 492.03 | 366,703 | -12.35(-2.45%) |
May 28, 2021 | 504.81 | 513.51 | 501.50 | 504.38 | 330,825 | +5.71(+1.15%) |
May 27, 2021 | 500.96 | 504.44 | 489.91 | 498.67 | 587,722 | -5.58(-1.11%) |
May 26, 2021 | 509.49 | 513.29 | 499.47 | 504.25 | 648,959 | +2.35(+0.47%) |
May 25, 2021 | 510.98 | 518.59 | 499.80 | 501.90 | 435,508 | -5.05(-1.00%) |
May 24, 2021 | 510.00 | 519.56 | 505.17 | 506.95 | 293,562 | +2.24(+0.44%) |
May 21, 2021 | 510.00 | 512.66 | 498.23 | 504.71 | 263,851 | +2.13(+0.42%) |
May 20, 2021 | 493.80 | 506.42 | 493.80 | 502.58 | 287,212 | +14.32(+2.93%) |
May 19, 2021 | 472.91 | 490.12 | 467.74 | 488.26 | 352,273 | +3.90(+0.81%) |
May 18, 2021 | 484.56 | 495.36 | 483.82 | 484.36 | 402,152 | +1.45(+0.30%) |
May 17, 2021 | 491.75 | 499.19 | 476.89 | 482.91 | 426,286 | -15.14(-3.04%) |
May 14, 2021 | 481.97 | 503.28 | 478.40 | 498.05 | 429,459 | +22.75(+4.79%) |
May 13, 2021 | 497.24 | 498.27 | 462.48 | 475.30 | 457,243 | -13.01(-2.66%) |
May 12, 2021 | 494.99 | 497.64 | 478.50 | 488.31 | 480,404 | -18.01(-3.56%) |
May 11, 2021 | 472.00 | 516.23 | 470.00 | 506.32 | 503,806 | +19.89(+4.09%) |
May 10, 2021 | 505.00 | 505.00 | 476.40 | 486.43 | 840,029 | -23.23(-4.56%) |
May 07, 2021 | 506.43 | 518.26 | 496.23 | 509.66 | 1,152,309 | +18.54(+3.78%) |
May 06, 2021 | 503.15 | 514.97 | 475.24 | 491.12 | 1,494,444 | -11.89(-2.36%) |
May 05, 2021 | 507.78 | 519.77 | 497.44 | 503.01 | 615,161 | +4.35(+0.87%) |
May 04, 2021 | 507.94 | 510.02 | 480.01 | 498.66 | 687,553 | -22.12(-4.25%) |