Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 448.44 | 452.51 | 446.22 | 451.64 | 1,241,149 | +1.20(+0.27%) |
Jul 29, 2021 | 445.19 | 452.04 | 444.23 | 450.44 | 984,469 | +6.01(+1.35%) |
Jul 28, 2021 | 443.55 | 445.76 | 441.33 | 444.43 | 898,541 | +2.13(+0.48%) |
Jul 27, 2021 | 447.32 | 448.30 | 435.26 | 442.30 | 1,581,082 | -6.40(-1.43%) |
Jul 26, 2021 | 448.62 | 449.98 | 446.32 | 448.70 | 1,199,510 | -0.85(-0.19%) |
Jul 23, 2021 | 446.64 | 449.95 | 443.67 | 449.55 | 1,449,751 | +6.35(+1.43%) |
Jul 22, 2021 | 443.45 | 445.68 | 441.51 | 443.20 | 1,352,460 | -2.50(-0.56%) |
Jul 21, 2021 | 436.97 | 445.95 | 435.92 | 445.70 | 1,487,080 | +9.70(+2.23%) |
Jul 20, 2021 | 435.35 | 439.40 | 431.05 | 436.00 | 2,227,707 | +2.72(+0.63%) |
Jul 19, 2021 | 430.59 | 433.56 | 425.76 | 433.28 | 1,605,530 | -2.23(-0.51%) |
Jul 16, 2021 | 445.74 | 446.88 | 434.76 | 435.51 | 1,502,657 | -8.63(-1.94%) |
Jul 15, 2021 | 449.67 | 450.76 | 440.21 | 444.14 | 1,356,849 | -3.95(-0.88%) |
Jul 14, 2021 | 455.18 | 457.78 | 447.31 | 448.10 | 1,505,686 | -2.25(-0.50%) |
Jul 13, 2021 | 451.57 | 453.62 | 448.48 | 450.35 | 1,268,654 | -1.62(-0.36%) |
Jul 12, 2021 | 447.84 | 459.66 | 440.34 | 451.97 | 3,561,658 | +5.18(+1.16%) |
Jul 09, 2021 | 436.91 | 447.44 | 435.48 | 446.78 | 1,803,799 | +9.01(+2.06%) |
Jul 08, 2021 | 432.12 | 438.32 | 429.46 | 437.78 | 1,720,833 | +0.89(+0.20%) |
Jul 07, 2021 | 441.96 | 442.30 | 433.93 | 436.88 | 1,352,176 | -3.48(-0.79%) |
Jul 06, 2021 | 437.68 | 443.59 | 435.73 | 440.36 | 1,490,732 | +4.75(+1.09%) |
Jul 02, 2021 | 443.61 | 445.29 | 424.01 | 435.61 | 3,982,872 | -1.37(-0.31%) |
Jul 01, 2021 | 444.61 | 444.61 | 436.32 | 436.98 | 1,198,658 | -6.70(-1.51%) |
Jun 30, 2021 | 444.88 | 445.30 | 439.66 | 443.68 | 1,653,104 | -0.29(-0.07%) |
Jun 29, 2021 | 439.52 | 444.11 | 438.00 | 443.96 | 1,524,350 | +4.05(+0.92%) |
Jun 28, 2021 | 433.59 | 443.16 | 433.13 | 439.92 | 1,503,217 | +9.86(+2.29%) |
Jun 25, 2021 | 438.57 | 439.59 | 428.01 | 430.05 | 2,052,725 | -7.31(-1.67%) |
Jun 24, 2021 | 437.21 | 440.71 | 436.01 | 437.37 | 1,343,713 | +3.16(+0.73%) |
Jun 23, 2021 | 431.60 | 435.33 | 430.83 | 434.20 | 1,899,524 | +2.06(+0.48%) |
Jun 22, 2021 | 434.13 | 435.99 | 429.24 | 432.15 | 1,474,768 | -0.15(-0.03%) |
Jun 21, 2021 | 429.10 | 433.01 | 426.56 | 432.30 | 1,998,137 | +4.38(+1.02%) |
Jun 18, 2021 | 431.39 | 433.69 | 425.15 | 427.91 | 3,091,008 | -7.08(-1.63%) |
Jun 17, 2021 | 429.19 | 438.75 | 428.32 | 435.00 | 2,261,728 | +5.00(+1.16%) |
Jun 16, 2021 | 434.16 | 434.95 | 426.05 | 429.99 | 2,213,727 | -4.61(-1.06%) |
Jun 15, 2021 | 439.97 | 439.98 | 432.58 | 434.60 | 1,205,027 | -4.70(-1.07%) |
Jun 14, 2021 | 434.37 | 439.36 | 430.28 | 439.30 | 1,589,593 | +4.74(+1.09%) |
Jun 11, 2021 | 432.47 | 435.88 | 431.28 | 434.56 | 1,571,495 | +1.87(+0.43%) |
Jun 10, 2021 | 429.76 | 433.49 | 424.88 | 432.69 | 1,669,457 | +4.38(+1.02%) |
Jun 09, 2021 | 431.32 | 431.32 | 426.27 | 428.31 | 1,313,597 | +0.37(+0.09%) |
Jun 08, 2021 | 432.11 | 436.12 | 427.92 | 427.94 | 1,799,638 | -0.23(-0.05%) |
Jun 07, 2021 | 436.68 | 438.05 | 426.96 | 428.17 | 2,614,591 | -10.36(-2.36%) |
Jun 04, 2021 | 434.38 | 441.67 | 433.47 | 438.53 | 2,585,201 | +9.42(+2.19%) |
Jun 03, 2021 | 432.81 | 433.69 | 427.69 | 429.11 | 2,204,842 | -8.24(-1.88%) |
Jun 02, 2021 | 435.60 | 441.02 | 433.43 | 437.36 | 1,438,965 | +5.00(+1.16%) |
Jun 01, 2021 | 438.94 | 441.30 | 431.33 | 432.35 | 1,762,414 | -3.71(-0.85%) |
May 28, 2021 | 433.92 | 438.18 | 431.77 | 436.07 | 2,160,651 | +4.29(+0.99%) |
May 27, 2021 | 424.68 | 432.47 | 424.36 | 431.77 | 2,068,115 | +6.64(+1.56%) |
May 26, 2021 | 425.39 | 426.62 | 420.56 | 425.13 | 1,069,406 | +0.88(+0.21%) |
May 25, 2021 | 426.44 | 427.42 | 421.45 | 424.26 | 1,039,860 | +0.32(+0.08%) |
May 24, 2021 | 421.84 | 426.94 | 421.32 | 423.94 | 1,561,966 | +7.34(+1.76%) |
May 21, 2021 | 422.83 | 422.83 | 414.84 | 416.60 | 1,441,251 | -3.47(-0.83%) |
May 20, 2021 | 411.53 | 424.04 | 411.14 | 420.07 | 2,370,900 | +12.26(+3.01%) |
May 19, 2021 | 394.30 | 408.53 | 393.02 | 407.81 | 2,412,578 | +7.37(+1.84%) |
May 18, 2021 | 409.84 | 410.31 | 400.01 | 400.44 | 1,930,446 | -5.72(-1.41%) |
May 17, 2021 | 408.19 | 408.19 | 399.61 | 406.16 | 1,703,351 | -1.55(-0.38%) |
May 14, 2021 | 402.88 | 410.94 | 398.88 | 407.71 | 1,837,707 | +10.17(+2.56%) |
May 13, 2021 | 396.88 | 401.44 | 392.96 | 397.54 | 2,365,835 | +7.59(+1.95%) |
May 12, 2021 | 396.33 | 397.78 | 386.96 | 389.95 | 3,243,083 | -16.33(-4.02%) |
May 11, 2021 | 392.81 | 407.84 | 390.57 | 406.28 | 1,937,554 | +3.67(+0.91%) |
May 10, 2021 | 413.95 | 414.10 | 402.31 | 402.62 | 2,733,477 | -15.21(-3.64%) |
May 07, 2021 | 419.69 | 423.19 | 414.71 | 417.83 | 1,268,560 | +3.69(+0.89%) |
May 06, 2021 | 409.73 | 414.61 | 406.07 | 414.14 | 1,461,869 | +4.38(+1.07%) |
May 05, 2021 | 415.83 | 416.78 | 408.41 | 409.75 | 1,775,275 | -0.65(-0.16%) |
May 04, 2021 | 412.88 | 413.33 | 403.73 | 410.41 | 2,544,725 | -5.17(-1.24%) |