Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 531.49 | 539.84 | 528.00 | 536.57 | 1,421,873 | +6.20(+1.17%) |
Jul 29, 2021 | 528.15 | 532.00 | 526.58 | 530.37 | 1,007,246 | +5.47(+1.04%) |
Jul 28, 2021 | 514.70 | 525.81 | 512.72 | 524.91 | 1,824,960 | -2.00(-0.38%) |
Jul 27, 2021 | 525.00 | 531.10 | 524.20 | 526.90 | 1,098,486 | +1.15(+0.22%) |
Jul 26, 2021 | 525.38 | 529.61 | 522.05 | 525.75 | 880,117 | -3.12(-0.59%) |
Jul 23, 2021 | 523.86 | 529.76 | 522.12 | 528.87 | 1,011,571 | +7.71(+1.48%) |
Jul 22, 2021 | 516.40 | 522.46 | 515.35 | 521.16 | 873,934 | +10.18(+1.99%) |
Jul 21, 2021 | 519.64 | 519.64 | 503.93 | 510.99 | 1,120,173 | -8.27(-1.59%) |
Jul 20, 2021 | 518.54 | 526.18 | 516.74 | 519.25 | 1,152,757 | +0.95(+0.18%) |
Jul 19, 2021 | 513.73 | 519.37 | 512.93 | 518.30 | 1,325,716 | +1.82(+0.35%) |
Jul 16, 2021 | 511.48 | 518.18 | 510.61 | 516.48 | 1,087,836 | +5.28(+1.03%) |
Jul 15, 2021 | 506.69 | 512.54 | 506.16 | 511.21 | 1,081,668 | +3.68(+0.72%) |
Jul 14, 2021 | 513.27 | 513.60 | 506.23 | 507.53 | 869,434 | -3.50(-0.68%) |
Jul 13, 2021 | 510.63 | 514.61 | 509.01 | 511.03 | 1,198,223 | -0.39(-0.08%) |
Jul 12, 2021 | 516.38 | 517.62 | 509.67 | 511.41 | 1,436,782 | -2.55(-0.50%) |
Jul 09, 2021 | 515.78 | 516.64 | 511.31 | 513.97 | 1,191,779 | -1.34(-0.26%) |
Jul 08, 2021 | 508.74 | 517.51 | 508.22 | 515.31 | 1,392,838 | -4.08(-0.79%) |
Jul 07, 2021 | 516.67 | 520.92 | 513.78 | 519.39 | 1,442,649 | +5.62(+1.09%) |
Jul 06, 2021 | 512.39 | 515.16 | 510.01 | 513.77 | 1,296,926 | +3.72(+0.73%) |
Jul 02, 2021 | 505.67 | 511.36 | 504.20 | 510.05 | 929,450 | +3.77(+0.74%) |
Jul 01, 2021 | 502.62 | 506.33 | 500.06 | 506.29 | 1,136,562 | +5.03(+1.00%) |
Jun 30, 2021 | 504.27 | 505.61 | 500.09 | 501.26 | 1,016,494 | -3.75(-0.74%) |
Jun 29, 2021 | 501.60 | 507.35 | 497.57 | 505.00 | 1,358,532 | +3.12(+0.62%) |
Jun 28, 2021 | 490.54 | 502.52 | 488.88 | 501.88 | 1,458,938 | +12.15(+2.48%) |
Jun 25, 2021 | 491.85 | 494.54 | 488.06 | 489.73 | 4,706,066 | -2.47(-0.50%) |
Jun 24, 2021 | 491.85 | 495.26 | 490.41 | 492.21 | 1,335,240 | +1.33(+0.27%) |
Jun 23, 2021 | 487.77 | 491.01 | 486.03 | 490.88 | 1,366,740 | +1.80(+0.37%) |
Jun 22, 2021 | 481.24 | 489.27 | 479.90 | 489.08 | 1,852,439 | +8.59(+1.79%) |
Jun 21, 2021 | 481.14 | 483.90 | 473.69 | 480.48 | 1,118,390 | +1.08(+0.23%) |
Jun 18, 2021 | 481.54 | 484.95 | 477.38 | 479.40 | 2,336,192 | -3.59(-0.74%) |
Jun 17, 2021 | 465.86 | 486.21 | 465.07 | 482.99 | 2,251,705 | +17.55(+3.77%) |
Jun 16, 2021 | 465.08 | 474.28 | 462.96 | 465.44 | 1,702,551 | -1.65(-0.35%) |
Jun 15, 2021 | 469.74 | 470.43 | 464.61 | 467.09 | 1,268,832 | +0.01(+0.00%) |
Jun 14, 2021 | 461.74 | 467.94 | 460.44 | 467.08 | 1,462,050 | +5.15(+1.11%) |
Jun 11, 2021 | 460.86 | 462.68 | 457.96 | 461.93 | 1,948,628 | +0.24(+0.05%) |
Jun 10, 2021 | 445.68 | 462.47 | 444.70 | 461.69 | 2,698,313 | +16.58(+3.73%) |
Jun 09, 2021 | 441.57 | 446.80 | 439.43 | 445.11 | 1,808,207 | +7.16(+1.63%) |
Jun 08, 2021 | 438.71 | 440.93 | 435.68 | 437.95 | 2,839,161 | -3.43(-0.78%) |
Jun 07, 2021 | 446.19 | 447.05 | 440.39 | 441.37 | 2,801,361 | -4.28(-0.96%) |
Jun 04, 2021 | 445.86 | 449.36 | 442.05 | 445.65 | 1,743,301 | +3.41(+0.77%) |
Jun 03, 2021 | 444.48 | 448.37 | 440.93 | 442.25 | 2,412,843 | -3.85(-0.86%) |
Jun 02, 2021 | 444.61 | 449.35 | 443.44 | 446.10 | 2,371,593 | +2.19(+0.49%) |
Jun 01, 2021 | 463.77 | 467.65 | 443.22 | 443.92 | 4,651,139 | -22.33(-4.79%) |
May 28, 2021 | 468.48 | 477.36 | 466.16 | 466.25 | 1,629,457 | -2.96(-0.63%) |
May 27, 2021 | 456.49 | 469.37 | 456.49 | 469.21 | 4,115,132 | +12.70(+2.78%) |
May 26, 2021 | 458.89 | 461.29 | 454.09 | 456.51 | 2,157,538 | -4.30(-0.93%) |
May 25, 2021 | 462.08 | 463.20 | 458.38 | 460.81 | 1,603,845 | +1.55(+0.34%) |
May 24, 2021 | 462.15 | 463.34 | 458.52 | 459.26 | 1,203,154 | +0.12(+0.03%) |
May 21, 2021 | 464.36 | 468.58 | 458.88 | 459.14 | 1,425,183 | -2.93(-0.63%) |
May 20, 2021 | 454.53 | 464.43 | 454.53 | 462.07 | 1,189,479 | +8.28(+1.83%) |
May 19, 2021 | 448.77 | 454.95 | 446.47 | 453.79 | 1,144,614 | +2.32(+0.51%) |
May 18, 2021 | 447.59 | 455.86 | 445.42 | 451.46 | 1,913,709 | +1.68(+0.37%) |
May 17, 2021 | 457.68 | 458.25 | 448.69 | 449.79 | 1,098,838 | -6.11(-1.34%) |
May 14, 2021 | 454.71 | 458.21 | 451.77 | 455.89 | 1,016,785 | +2.13(+0.47%) |
May 13, 2021 | 453.90 | 455.80 | 450.42 | 453.76 | 1,249,000 | +2.12(+0.47%) |
May 12, 2021 | 454.53 | 460.79 | 450.92 | 451.63 | 1,464,696 | -9.16(-1.99%) |
May 11, 2021 | 454.82 | 460.93 | 452.35 | 460.79 | 1,579,677 | +0.53(+0.11%) |
May 10, 2021 | 464.78 | 465.21 | 459.20 | 460.26 | 1,513,141 | -4.95(-1.06%) |
May 07, 2021 | 470.16 | 475.68 | 464.66 | 465.21 | 1,452,284 | -1.68(-0.36%) |
May 06, 2021 | 465.79 | 467.32 | 459.11 | 466.89 | 1,541,580 | +2.35(+0.51%) |
May 05, 2021 | 465.36 | 470.22 | 461.60 | 464.53 | 1,597,030 | +2.47(+0.54%) |
May 04, 2021 | 460.72 | 462.55 | 456.45 | 462.06 | 1,715,139 | -2.09(-0.45%) |