Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 437.32 | 445.83 | 437.32 | 444.93 | 794,381 | +3.61(+0.82%) |
Jul 29, 2021 | 434.14 | 442.67 | 433.97 | 441.32 | 788,585 | +8.82(+2.04%) |
Jul 28, 2021 | 427.09 | 434.31 | 425.04 | 432.49 | 783,787 | +6.95(+1.63%) |
Jul 27, 2021 | 432.26 | 432.26 | 416.55 | 425.54 | 858,723 | -7.96(-1.84%) |
Jul 26, 2021 | 431.69 | 434.46 | 430.62 | 433.50 | 383,997 | +0.14(+0.03%) |
Jul 23, 2021 | 433.18 | 433.79 | 428.01 | 433.36 | 449,263 | +2.20(+0.51%) |
Jul 22, 2021 | 431.55 | 433.53 | 427.97 | 431.16 | 405,650 | -2.56(-0.59%) |
Jul 21, 2021 | 422.40 | 433.93 | 422.40 | 433.72 | 698,169 | +12.92(+3.07%) |
Jul 20, 2021 | 417.14 | 423.99 | 411.91 | 420.80 | 1,095,745 | +5.66(+1.36%) |
Jul 19, 2021 | 409.88 | 415.82 | 407.54 | 415.14 | 1,392,907 | -0.42(-0.10%) |
Jul 16, 2021 | 426.12 | 428.27 | 414.57 | 415.56 | 880,252 | -9.23(-2.17%) |
Jul 15, 2021 | 432.34 | 432.76 | 421.57 | 424.79 | 909,517 | -9.64(-2.22%) |
Jul 14, 2021 | 439.43 | 443.16 | 433.19 | 434.43 | 772,392 | -2.01(-0.46%) |
Jul 13, 2021 | 436.37 | 438.34 | 434.13 | 436.45 | 726,475 | -1.75(-0.40%) |
Jul 12, 2021 | 434.50 | 438.20 | 432.84 | 438.20 | 1,385,865 | +5.55(+1.28%) |
Jul 09, 2021 | 427.11 | 433.46 | 424.03 | 432.65 | 627,464 | +6.94(+1.63%) |
Jul 08, 2021 | 422.16 | 427.74 | 418.93 | 425.71 | 684,616 | -5.54(-1.28%) |
Jul 07, 2021 | 440.63 | 440.67 | 429.43 | 431.25 | 646,409 | -6.63(-1.51%) |
Jul 06, 2021 | 439.82 | 441.24 | 432.30 | 437.88 | 685,310 | -0.75(-0.17%) |
Jul 02, 2021 | 438.68 | 439.69 | 435.20 | 438.63 | 625,409 | +2.66(+0.61%) |
Jul 01, 2021 | 441.86 | 441.86 | 434.49 | 435.97 | 775,016 | -6.34(-1.43%) |
Jun 30, 2021 | 441.53 | 443.16 | 439.36 | 442.31 | 450,885 | +0.37(+0.08%) |
Jun 29, 2021 | 437.99 | 442.58 | 436.55 | 441.94 | 598,586 | +3.44(+0.78%) |
Jun 28, 2021 | 430.93 | 440.32 | 430.93 | 438.50 | 907,629 | +10.23(+2.39%) |
Jun 25, 2021 | 431.27 | 431.96 | 427.07 | 428.28 | 459,794 | -1.17(-0.27%) |
Jun 24, 2021 | 426.38 | 430.58 | 425.93 | 429.45 | 488,936 | +7.18(+1.70%) |
Jun 23, 2021 | 421.57 | 424.64 | 421.43 | 422.27 | 646,781 | +1.75(+0.42%) |
Jun 22, 2021 | 419.16 | 421.72 | 416.82 | 420.52 | 595,054 | +1.98(+0.47%) |
Jun 21, 2021 | 417.48 | 419.27 | 413.93 | 418.54 | 764,528 | +1.54(+0.37%) |
Jun 18, 2021 | 424.30 | 424.61 | 414.70 | 417.00 | 989,206 | -10.23(-2.39%) |
Jun 17, 2021 | 421.51 | 430.35 | 421.19 | 427.23 | 1,325,762 | +4.56(+1.08%) |
Jun 16, 2021 | 428.00 | 429.24 | 419.31 | 422.67 | 1,237,314 | -3.70(-0.87%) |
Jun 15, 2021 | 429.06 | 431.68 | 425.28 | 426.37 | 817,443 | -3.84(-0.89%) |
Jun 14, 2021 | 425.25 | 430.20 | 422.76 | 430.20 | 1,257,643 | +6.03(+1.42%) |
Jun 11, 2021 | 423.31 | 424.18 | 420.93 | 424.18 | 604,255 | +2.13(+0.51%) |
Jun 10, 2021 | 417.92 | 423.69 | 417.04 | 422.05 | 741,117 | +4.79(+1.15%) |
Jun 09, 2021 | 420.70 | 421.92 | 417.25 | 417.25 | 893,637 | -2.06(-0.49%) |
Jun 08, 2021 | 425.01 | 425.75 | 416.15 | 419.31 | 868,753 | -2.41(-0.57%) |
Jun 07, 2021 | 423.02 | 423.80 | 419.27 | 421.73 | 814,408 | -3.31(-0.78%) |
Jun 04, 2021 | 418.52 | 425.88 | 418.52 | 425.03 | 967,134 | +10.08(+2.43%) |
Jun 03, 2021 | 417.48 | 419.30 | 413.01 | 414.96 | 1,112,760 | -7.25(-1.72%) |
Jun 02, 2021 | 419.33 | 423.92 | 418.00 | 422.21 | 733,616 | +2.56(+0.61%) |
Jun 01, 2021 | 424.01 | 427.36 | 417.49 | 419.65 | 1,156,150 | -1.18(-0.28%) |
May 28, 2021 | 418.54 | 422.85 | 417.80 | 420.83 | 746,985 | +3.87(+0.93%) |
May 27, 2021 | 414.44 | 419.05 | 413.36 | 416.96 | 1,131,878 | +1.87(+0.45%) |
May 26, 2021 | 414.40 | 417.01 | 411.44 | 415.09 | 854,159 | +0.99(+0.24%) |
May 25, 2021 | 415.91 | 417.23 | 411.77 | 414.10 | 1,495,529 | +1.23(+0.30%) |
May 24, 2021 | 406.91 | 415.11 | 406.55 | 412.88 | 1,155,994 | +10.17(+2.53%) |
May 21, 2021 | 407.80 | 407.95 | 402.03 | 402.70 | 1,799,596 | -2.24(-0.55%) |
May 20, 2021 | 397.51 | 406.61 | 397.22 | 404.94 | 1,726,192 | +10.38(+2.63%) |
May 19, 2021 | 379.51 | 394.97 | 377.98 | 394.56 | 1,414,277 | +7.55(+1.95%) |
May 18, 2021 | 393.82 | 394.57 | 386.79 | 387.01 | 806,676 | -3.14(-0.81%) |
May 17, 2021 | 389.94 | 390.49 | 383.64 | 390.15 | 1,152,941 | -3.43(-0.87%) |
May 14, 2021 | 387.33 | 397.15 | 383.57 | 393.59 | 1,598,448 | +11.82(+3.10%) |
May 13, 2021 | 383.50 | 387.69 | 377.95 | 381.77 | 1,669,529 | +4.81(+1.27%) |
May 12, 2021 | 384.76 | 387.04 | 375.45 | 376.97 | 2,657,775 | -16.01(-4.07%) |
May 11, 2021 | 380.48 | 394.06 | 379.12 | 392.98 | 2,302,953 | +0.53(+0.13%) |
May 10, 2021 | 407.13 | 407.13 | 391.76 | 392.45 | 2,175,892 | -18.27(-4.45%) |
May 07, 2021 | 409.28 | 413.52 | 407.34 | 410.72 | 984,126 | +5.56(+1.37%) |
May 06, 2021 | 401.11 | 405.25 | 396.55 | 405.15 | 1,253,286 | +3.30(+0.82%) |
May 05, 2021 | 404.37 | 406.83 | 398.88 | 401.86 | 1,647,895 | +2.50(+0.63%) |
May 04, 2021 | 400.91 | 401.07 | 391.97 | 399.36 | 2,075,679 | -6.85(-1.69%) |