Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 515.18 | 520.73 | 515.00 | 519.86 | 922,867 | +4.38(+0.85%) |
Jul 29, 2021 | 511.26 | 519.34 | 511.26 | 515.48 | 639,660 | +2.36(+0.46%) |
Jul 28, 2021 | 514.58 | 517.17 | 510.99 | 513.12 | 708,204 | +0.19(+0.04%) |
Jul 27, 2021 | 517.95 | 520.40 | 506.59 | 512.93 | 1,002,397 | -6.28(-1.21%) |
Jul 26, 2021 | 518.07 | 520.11 | 513.15 | 519.21 | 734,531 | +0.86(+0.17%) |
Jul 23, 2021 | 514.90 | 522.17 | 512.06 | 518.35 | 993,436 | +6.98(+1.37%) |
Jul 22, 2021 | 506.26 | 512.13 | 504.29 | 511.36 | 935,540 | +6.73(+1.33%) |
Jul 21, 2021 | 497.04 | 504.77 | 493.48 | 504.63 | 1,152,572 | +5.78(+1.16%) |
Jul 20, 2021 | 490.52 | 502.89 | 489.49 | 498.86 | 1,298,109 | +9.59(+1.96%) |
Jul 19, 2021 | 488.63 | 492.89 | 486.54 | 489.26 | 1,345,946 | -2.68(-0.54%) |
Jul 16, 2021 | 495.01 | 495.36 | 491.29 | 491.94 | 742,036 | -1.63(-0.33%) |
Jul 15, 2021 | 496.32 | 496.71 | 490.83 | 493.57 | 1,122,813 | -2.34(-0.47%) |
Jul 14, 2021 | 499.74 | 501.93 | 494.96 | 495.91 | 1,481,911 | -1.11(-0.22%) |
Jul 13, 2021 | 495.27 | 500.22 | 494.02 | 497.02 | 1,022,432 | +1.56(+0.31%) |
Jul 12, 2021 | 497.08 | 498.01 | 493.40 | 495.46 | 940,233 | +1.15(+0.23%) |
Jul 09, 2021 | 493.34 | 495.94 | 486.28 | 494.31 | 1,294,083 | -1.54(-0.31%) |
Jul 08, 2021 | 491.11 | 496.64 | 487.03 | 495.86 | 1,009,747 | +0.00(+0.00%) |
Jul 07, 2021 | 495.31 | 498.34 | 492.94 | 495.86 | 948,146 | +5.02(+1.02%) |
Jul 06, 2021 | 491.71 | 492.52 | 488.15 | 490.84 | 1,205,645 | +3.26(+0.67%) |
Jul 02, 2021 | 484.85 | 490.70 | 484.58 | 487.58 | 1,094,821 | +6.46(+1.34%) |
Jul 01, 2021 | 483.70 | 483.70 | 477.38 | 481.12 | 924,263 | +0.86(+0.18%) |
Jun 30, 2021 | 480.71 | 482.64 | 477.61 | 480.26 | 974,819 | -1.20(-0.25%) |
Jun 29, 2021 | 475.80 | 481.63 | 474.66 | 481.46 | 733,227 | +4.32(+0.91%) |
Jun 28, 2021 | 477.01 | 481.45 | 475.81 | 477.14 | 953,816 | +0.88(+0.19%) |
Jun 25, 2021 | 471.26 | 479.75 | 467.35 | 476.26 | 1,525,337 | +3.40(+0.72%) |
Jun 24, 2021 | 472.25 | 476.42 | 470.59 | 472.86 | 1,110,959 | +3.95(+0.84%) |
Jun 23, 2021 | 467.90 | 472.45 | 467.90 | 468.91 | 1,243,929 | +1.01(+0.22%) |
Jun 22, 2021 | 467.66 | 470.04 | 465.51 | 467.90 | 1,511,192 | -0.33(-0.07%) |
Jun 21, 2021 | 467.53 | 471.39 | 462.45 | 468.24 | 1,095,732 | +4.41(+0.95%) |
Jun 18, 2021 | 467.43 | 468.81 | 462.79 | 463.83 | 1,603,617 | -1.30(-0.28%) |
Jun 17, 2021 | 459.40 | 466.85 | 457.86 | 465.13 | 1,472,482 | +5.28(+1.15%) |
Jun 16, 2021 | 459.71 | 464.14 | 455.32 | 459.85 | 1,255,604 | -1.34(-0.29%) |
Jun 15, 2021 | 468.52 | 468.52 | 459.37 | 461.19 | 1,387,650 | -6.13(-1.31%) |
Jun 14, 2021 | 462.78 | 467.34 | 460.37 | 467.32 | 981,392 | +4.71(+1.02%) |
Jun 11, 2021 | 460.79 | 465.02 | 459.21 | 462.61 | 1,501,437 | +0.81(+0.18%) |
Jun 10, 2021 | 457.87 | 464.13 | 456.81 | 461.80 | 1,173,521 | +2.94(+0.64%) |
Jun 09, 2021 | 456.69 | 461.09 | 456.01 | 458.86 | 938,653 | +3.01(+0.66%) |
Jun 08, 2021 | 451.83 | 456.57 | 449.54 | 455.85 | 1,547,747 | +7.89(+1.76%) |
Jun 07, 2021 | 450.27 | 452.49 | 445.60 | 447.96 | 886,023 | -4.62(-1.02%) |
Jun 04, 2021 | 445.78 | 454.24 | 444.83 | 452.59 | 1,429,621 | +11.14(+2.52%) |
Jun 03, 2021 | 430.61 | 442.79 | 429.14 | 441.45 | 1,520,866 | +5.02(+1.15%) |
Jun 02, 2021 | 429.20 | 438.04 | 427.19 | 436.43 | 1,348,326 | +6.64(+1.55%) |
Jun 01, 2021 | 432.77 | 433.01 | 425.86 | 429.79 | 967,604 | -0.42(-0.10%) |
May 28, 2021 | 426.69 | 433.06 | 425.05 | 430.21 | 1,481,336 | +6.84(+1.62%) |
May 27, 2021 | 427.39 | 428.92 | 418.78 | 423.37 | 3,035,669 | -10.48(-2.42%) |
May 26, 2021 | 432.00 | 436.64 | 428.74 | 433.85 | 2,050,135 | +1.64(+0.38%) |
May 25, 2021 | 431.11 | 433.10 | 428.04 | 432.22 | 1,495,757 | +0.72(+0.17%) |
May 24, 2021 | 430.32 | 433.76 | 429.21 | 431.50 | 1,149,251 | +6.84(+1.61%) |
May 21, 2021 | 429.58 | 432.43 | 423.03 | 424.66 | 1,197,024 | -1.80(-0.42%) |
May 20, 2021 | 414.81 | 428.15 | 414.81 | 426.47 | 1,267,855 | +13.79(+3.34%) |
May 19, 2021 | 400.84 | 413.21 | 400.45 | 412.68 | 1,348,440 | +3.94(+0.96%) |
May 18, 2021 | 412.49 | 416.05 | 408.63 | 408.74 | 1,177,541 | -2.19(-0.53%) |
May 17, 2021 | 406.69 | 411.01 | 401.18 | 410.94 | 1,312,742 | +2.12(+0.52%) |
May 14, 2021 | 398.63 | 410.08 | 395.38 | 408.82 | 1,215,755 | +13.46(+3.41%) |
May 13, 2021 | 393.55 | 397.78 | 388.97 | 395.36 | 1,431,179 | +3.56(+0.91%) |
May 12, 2021 | 385.72 | 394.11 | 383.18 | 391.80 | 2,302,922 | +4.80(+1.24%) |
May 11, 2021 | 379.96 | 392.12 | 377.86 | 387.00 | 951,875 | +2.40(+0.62%) |
May 10, 2021 | 392.14 | 393.39 | 384.36 | 384.60 | 1,026,141 | -8.33(-2.12%) |
May 07, 2021 | 391.74 | 397.86 | 388.41 | 392.93 | 985,466 | +6.83(+1.77%) |
May 06, 2021 | 382.91 | 386.53 | 378.34 | 386.10 | 995,488 | +1.99(+0.52%) |
May 05, 2021 | 392.97 | 394.93 | 382.91 | 384.11 | 1,010,278 | -5.47(-1.40%) |
May 04, 2021 | 400.88 | 400.88 | 387.87 | 389.58 | 1,238,695 | -13.44(-3.34%) |