Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 576.92 | 586.00 | 576.40 | 580.42 | 286,531 | +1.17(+0.20%) |
Jul 29, 2021 | 576.56 | 581.95 | 573.89 | 579.25 | 267,653 | +2.84(+0.49%) |
Jul 28, 2021 | 573.55 | 578.37 | 570.98 | 576.40 | 268,017 | +7.43(+1.31%) |
Jul 27, 2021 | 571.69 | 580.91 | 561.25 | 568.97 | 335,814 | +8.09(+1.44%) |
Jul 26, 2021 | 559.23 | 565.58 | 551.50 | 560.88 | 331,856 | -2.97(-0.53%) |
Jul 23, 2021 | 558.47 | 564.96 | 557.25 | 563.85 | 169,573 | +6.62(+1.19%) |
Jul 22, 2021 | 552.17 | 558.90 | 550.96 | 557.23 | 178,509 | +7.10(+1.29%) |
Jul 21, 2021 | 549.34 | 555.31 | 547.73 | 550.13 | 212,629 | +1.26(+0.23%) |
Jul 20, 2021 | 545.01 | 552.46 | 542.29 | 548.87 | 239,038 | +6.55(+1.21%) |
Jul 19, 2021 | 548.31 | 549.97 | 536.86 | 542.32 | 330,627 | -7.78(-1.41%) |
Jul 16, 2021 | 545.78 | 557.03 | 544.94 | 550.10 | 306,665 | +4.85(+0.89%) |
Jul 15, 2021 | 539.72 | 549.29 | 539.25 | 545.25 | 245,999 | +4.54(+0.84%) |
Jul 14, 2021 | 543.53 | 545.19 | 537.51 | 540.71 | 199,352 | -2.32(-0.43%) |
Jul 13, 2021 | 545.04 | 552.22 | 540.51 | 543.03 | 240,137 | -2.32(-0.43%) |
Jul 12, 2021 | 546.37 | 548.76 | 542.00 | 545.35 | 227,330 | -0.27(-0.05%) |
Jul 09, 2021 | 541.48 | 545.77 | 538.43 | 545.62 | 316,908 | +6.52(+1.21%) |
Jul 08, 2021 | 537.27 | 540.38 | 531.75 | 539.10 | 332,753 | -2.17(-0.40%) |
Jul 07, 2021 | 538.26 | 542.62 | 535.67 | 541.27 | 253,181 | +5.60(+1.05%) |
Jul 06, 2021 | 529.13 | 537.24 | 527.27 | 535.67 | 360,920 | +7.90(+1.50%) |
Jul 02, 2021 | 522.73 | 527.95 | 520.74 | 527.78 | 261,423 | +7.67(+1.48%) |
Jul 01, 2021 | 518.60 | 521.88 | 517.76 | 520.10 | 338,531 | +0.92(+0.18%) |
Jun 30, 2021 | 526.05 | 527.88 | 518.65 | 519.18 | 438,216 | -8.85(-1.68%) |
Jun 29, 2021 | 519.61 | 529.12 | 518.07 | 528.03 | 348,886 | +7.50(+1.44%) |
Jun 28, 2021 | 521.03 | 521.85 | 514.04 | 520.53 | 393,322 | +2.65(+0.51%) |
Jun 25, 2021 | 518.50 | 521.36 | 508.19 | 517.88 | 1,055,967 | -1.30(-0.25%) |
Jun 24, 2021 | 514.04 | 519.71 | 510.64 | 519.18 | 611,807 | +8.98(+1.76%) |
Jun 23, 2021 | 508.06 | 512.07 | 507.44 | 510.20 | 390,504 | +1.63(+0.32%) |
Jun 22, 2021 | 501.12 | 510.46 | 499.92 | 508.57 | 557,108 | +6.43(+1.28%) |
Jun 21, 2021 | 491.83 | 503.23 | 483.79 | 502.14 | 376,550 | +12.36(+2.52%) |
Jun 18, 2021 | 490.50 | 493.19 | 485.05 | 489.78 | 645,683 | -2.57(-0.52%) |
Jun 17, 2021 | 481.93 | 493.07 | 481.93 | 492.36 | 385,906 | +9.39(+1.94%) |
Jun 16, 2021 | 485.73 | 492.86 | 480.01 | 482.97 | 548,793 | +0.88(+0.18%) |
Jun 15, 2021 | 479.15 | 487.48 | 475.94 | 482.09 | 454,709 | +4.13(+0.86%) |
Jun 14, 2021 | 467.80 | 478.14 | 466.24 | 477.96 | 299,489 | +10.96(+2.35%) |
Jun 11, 2021 | 465.44 | 470.35 | 464.18 | 467.00 | 244,079 | +2.97(+0.64%) |
Jun 10, 2021 | 454.48 | 466.85 | 452.75 | 464.03 | 424,327 | +10.35(+2.28%) |
Jun 09, 2021 | 452.96 | 455.99 | 448.72 | 453.68 | 261,054 | +2.40(+0.53%) |
Jun 08, 2021 | 452.49 | 454.43 | 448.84 | 451.29 | 255,348 | -0.97(-0.22%) |
Jun 07, 2021 | 454.93 | 456.19 | 451.17 | 452.26 | 358,990 | -1.94(-0.43%) |
Jun 04, 2021 | 452.94 | 455.04 | 448.04 | 454.20 | 218,835 | +4.27(+0.95%) |
Jun 03, 2021 | 454.82 | 454.85 | 446.53 | 449.93 | 326,618 | -6.71(-1.47%) |
Jun 02, 2021 | 449.96 | 459.15 | 449.96 | 456.64 | 311,404 | +6.72(+1.49%) |
Jun 01, 2021 | 458.84 | 460.30 | 449.10 | 449.92 | 328,558 | -6.00(-1.32%) |
May 28, 2021 | 455.66 | 460.30 | 451.38 | 455.92 | 229,459 | +3.66(+0.81%) |
May 27, 2021 | 451.61 | 455.98 | 449.01 | 452.26 | 517,977 | -0.71(-0.16%) |
May 26, 2021 | 458.27 | 458.98 | 452.01 | 452.97 | 297,863 | +0.48(+0.11%) |
May 25, 2021 | 452.61 | 457.96 | 451.21 | 452.49 | 296,376 | +1.71(+0.38%) |
May 24, 2021 | 447.73 | 455.96 | 447.40 | 450.78 | 240,027 | +5.81(+1.31%) |
May 21, 2021 | 445.89 | 449.16 | 444.25 | 444.96 | 233,902 | -0.34(-0.08%) |
May 20, 2021 | 438.43 | 448.90 | 437.06 | 445.31 | 356,610 | +9.39(+2.15%) |
May 19, 2021 | 435.07 | 437.18 | 431.45 | 435.92 | 392,356 | -6.33(-1.43%) |
May 18, 2021 | 443.40 | 445.85 | 438.82 | 442.25 | 328,496 | -1.65(-0.37%) |
May 17, 2021 | 451.37 | 451.37 | 442.80 | 443.89 | 434,204 | -7.48(-1.66%) |
May 14, 2021 | 452.67 | 454.42 | 448.53 | 451.37 | 362,999 | +2.31(+0.51%) |
May 13, 2021 | 449.53 | 456.19 | 448.64 | 449.06 | 304,618 | +1.65(+0.37%) |
May 12, 2021 | 453.47 | 457.58 | 446.29 | 447.42 | 432,186 | -12.14(-2.64%) |
May 11, 2021 | 458.49 | 462.00 | 449.75 | 459.56 | 356,250 | -4.10(-0.88%) |
May 10, 2021 | 468.74 | 472.66 | 463.31 | 463.67 | 251,736 | -5.27(-1.12%) |
May 07, 2021 | 464.74 | 470.92 | 461.83 | 468.94 | 210,654 | +6.22(+1.34%) |
May 06, 2021 | 465.85 | 465.85 | 456.48 | 462.71 | 261,145 | -2.21(-0.47%) |
May 05, 2021 | 466.73 | 472.16 | 459.00 | 464.92 | 277,835 | -4.20(-0.90%) |
May 04, 2021 | 468.92 | 473.52 | 462.46 | 469.12 | 347,862 | -3.60(-0.76%) |