Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 605.24 | 605.24 | 602.30 | 602.30 | 4,581 | +1.18(+0.20%) |
Jul 29, 2021 | 600.63 | 608.03 | 597.02 | 601.12 | 7,830 | +2.40(+0.40%) |
Jul 28, 2021 | 587.95 | 598.72 | 587.95 | 598.72 | 4,704 | +18.29(+3.15%) |
Jul 27, 2021 | 585.51 | 585.60 | 580.43 | 580.43 | 3,311 | -5.88(-1.00%) |
Jul 26, 2021 | 588.97 | 588.97 | 582.73 | 586.31 | 4,435 | -3.22(-0.55%) |
Jul 23, 2021 | 584.16 | 589.52 | 581.77 | 589.52 | 8,182 | +4.40(+0.75%) |
Jul 22, 2021 | 588.48 | 588.48 | 581.28 | 585.12 | 8,245 | +0.43(+0.07%) |
Jul 21, 2021 | 588.95 | 592.24 | 584.69 | 584.69 | 4,974 | -4.60(-0.78%) |
Jul 20, 2021 | 588.31 | 604.38 | 588.31 | 589.28 | 7,822 | +5.12(+0.88%) |
Jul 19, 2021 | 583.80 | 584.16 | 583.20 | 584.16 | 5,716 | -0.12(-0.02%) |
Jul 16, 2021 | 589.56 | 591.71 | 584.28 | 584.28 | 3,214 | +0.40(+0.07%) |
Jul 15, 2021 | 580.81 | 583.87 | 579.35 | 583.87 | 4,123 | +4.49(+0.78%) |
Jul 14, 2021 | 586.06 | 586.54 | 579.38 | 579.38 | 2,895 | -3.78(-0.65%) |
Jul 13, 2021 | 588.24 | 588.24 | 583.17 | 583.17 | 6,389 | -4.89(-0.83%) |
Jul 12, 2021 | 588.06 | 588.06 | 588.06 | 588.06 | 1,763 | +7.11(+1.22%) |
Jul 09, 2021 | 571.70 | 582.72 | 571.18 | 580.95 | 7,083 | +11.88(+2.09%) |
Jul 08, 2021 | 568.12 | 569.80 | 561.15 | 569.07 | 3,847 | -1.15(-0.20%) |
Jul 07, 2021 | 574.59 | 575.54 | 570.22 | 570.22 | 4,319 | +0.52(+0.09%) |
Jul 06, 2021 | 581.29 | 581.29 | 566.12 | 569.70 | 8,013 | -7.76(-1.34%) |
Jul 02, 2021 | 597.57 | 597.57 | 575.03 | 577.46 | 6,217 | -19.94(-3.34%) |
Jul 01, 2021 | 597.40 | 597.40 | 597.40 | 597.40 | 3,044 | +2.77(+0.47%) |
Jun 30, 2021 | 581.38 | 601.38 | 581.38 | 594.63 | 7,068 | +10.67(+1.83%) |
Jun 29, 2021 | 588.48 | 588.48 | 583.49 | 583.96 | 2,377 | +0.76(+0.13%) |
Jun 28, 2021 | 581.23 | 583.20 | 577.16 | 583.20 | 4,142 | +2.75(+0.47%) |
Jun 25, 2021 | 583.20 | 588.85 | 580.46 | 580.46 | 19,281 | -7.59(-1.29%) |
Jun 24, 2021 | 586.08 | 593.76 | 586.08 | 588.05 | 6,615 | +7.81(+1.35%) |
Jun 23, 2021 | 559.25 | 587.33 | 555.39 | 580.24 | 16,871 | +22.04(+3.95%) |
Jun 22, 2021 | 573.44 | 576.91 | 556.48 | 558.19 | 16,823 | -15.64(-2.73%) |
Jun 21, 2021 | 578.83 | 583.20 | 573.83 | 573.83 | 18,447 | -0.76(-0.13%) |
Jun 18, 2021 | 592.79 | 593.83 | 573.93 | 574.59 | 16,330 | -21.85(-3.66%) |
Jun 17, 2021 | 599.48 | 599.48 | 596.44 | 596.44 | 3,987 | +1.74(+0.29%) |
Jun 16, 2021 | 604.38 | 604.38 | 593.71 | 594.70 | 6,118 | -5.85(-0.97%) |
Jun 15, 2021 | 603.90 | 604.27 | 600.55 | 600.55 | 3,233 | -1.33(-0.22%) |
Jun 14, 2021 | 597.28 | 601.88 | 597.28 | 601.88 | 4,590 | +10.15(+1.72%) |
Jun 11, 2021 | 604.26 | 604.26 | 591.73 | 591.73 | 2,617 | -5.11(-0.86%) |
Jun 10, 2021 | 602.31 | 603.98 | 596.84 | 596.84 | 3,568 | -3.52(-0.59%) |
Jun 09, 2021 | 595.88 | 600.36 | 595.88 | 600.36 | 3,251 | +6.67(+1.12%) |
Jun 08, 2021 | 593.02 | 595.40 | 587.84 | 593.68 | 6,452 | +3.34(+0.57%) |
Jun 07, 2021 | 591.10 | 601.09 | 589.21 | 590.34 | 9,156 | -2.87(-0.48%) |
Jun 04, 2021 | 594.67 | 599.62 | 592.32 | 593.21 | 5,906 | +4.97(+0.84%) |
Jun 03, 2021 | 585.48 | 591.99 | 585.48 | 588.24 | 5,286 | -1.01(-0.17%) |
Jun 02, 2021 | 598.95 | 606.68 | 588.68 | 589.25 | 12,421 | -9.73(-1.62%) |
Jun 01, 2021 | 590.82 | 601.99 | 590.82 | 598.98 | 8,742 | +5.97(+1.01%) |
May 28, 2021 | 592.06 | 596.74 | 589.17 | 593.02 | 9,072 | +6.64(+1.13%) |
May 27, 2021 | 590.15 | 592.11 | 586.38 | 586.38 | 8,679 | +1.81(+0.31%) |
May 26, 2021 | 576.88 | 608.94 | 576.88 | 584.57 | 11,027 | +1.89(+0.32%) |
May 25, 2021 | 565.27 | 590.15 | 565.27 | 582.68 | 15,301 | +22.04(+3.93%) |
May 24, 2021 | 560.69 | 565.27 | 560.64 | 560.64 | 3,221 | -7.25(-1.28%) |
May 21, 2021 | 570.96 | 572.02 | 565.80 | 567.89 | 4,464 | -0.74(-0.13%) |
May 20, 2021 | 576.97 | 577.73 | 566.04 | 568.64 | 8,728 | -2.23(-0.39%) |
May 19, 2021 | 576.78 | 577.65 | 566.94 | 570.86 | 7,380 | -6.48(-1.12%) |
May 18, 2021 | 578.64 | 586.82 | 577.34 | 577.34 | 8,694 | -2.74(-0.47%) |
May 17, 2021 | 576.76 | 585.27 | 576.69 | 580.08 | 7,620 | +6.74(+1.18%) |
May 14, 2021 | 571.62 | 582.51 | 571.62 | 573.34 | 6,246 | -3.35(-0.58%) |
May 13, 2021 | 573.06 | 582.52 | 572.77 | 576.69 | 6,703 | +6.96(+1.22%) |
May 12, 2021 | 585.87 | 595.89 | 569.42 | 569.73 | 5,901 | -19.47(-3.30%) |
May 11, 2021 | 587.10 | 601.33 | 587.10 | 589.20 | 2,665 | -3.46(-0.58%) |
May 10, 2021 | 603.16 | 603.16 | 590.14 | 592.65 | 3,715 | -5.11(-0.85%) |
May 07, 2021 | 589.62 | 601.71 | 589.62 | 597.76 | 3,626 | +13.26(+2.27%) |
May 06, 2021 | 582.42 | 604.98 | 582.42 | 584.50 | 5,343 | +10.08(+1.76%) |
May 05, 2021 | 582.61 | 588.37 | 568.17 | 574.41 | 8,534 | -11.17(-1.91%) |
May 04, 2021 | 587.29 | 587.29 | 585.38 | 585.59 | 4,623 | -18.98(-3.14%) |