Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 458.17 | 469.31 | 457.47 | 462.92 | 279,533 | +0.02(+0.00%) |
Jul 29, 2021 | 455.21 | 463.65 | 453.58 | 462.90 | 182,180 | +9.85(+2.17%) |
Jul 28, 2021 | 457.16 | 459.03 | 450.43 | 453.05 | 173,957 | -4.11(-0.90%) |
Jul 27, 2021 | 452.44 | 458.05 | 447.60 | 457.16 | 245,093 | +4.76(+1.05%) |
Jul 26, 2021 | 448.56 | 461.28 | 448.56 | 452.40 | 342,781 | +4.45(+0.99%) |
Jul 23, 2021 | 439.95 | 449.00 | 433.08 | 447.96 | 357,834 | +11.48(+2.63%) |
Jul 22, 2021 | 435.97 | 441.93 | 429.08 | 436.48 | 625,955 | -6.95(-1.57%) |
Jul 21, 2021 | 441.17 | 443.42 | 438.51 | 443.42 | 284,007 | +5.02(+1.14%) |
Jul 20, 2021 | 440.24 | 443.99 | 436.62 | 438.40 | 376,022 | -0.98(-0.22%) |
Jul 19, 2021 | 434.19 | 442.32 | 428.91 | 439.38 | 375,562 | -5.20(-1.17%) |
Jul 16, 2021 | 447.42 | 450.35 | 443.60 | 444.58 | 231,286 | -0.90(-0.20%) |
Jul 15, 2021 | 451.98 | 453.67 | 443.29 | 445.49 | 257,330 | -8.67(-1.91%) |
Jul 14, 2021 | 457.30 | 458.32 | 450.97 | 454.16 | 244,168 | -2.04(-0.45%) |
Jul 13, 2021 | 459.33 | 462.18 | 455.05 | 456.20 | 239,640 | -4.49(-0.97%) |
Jul 12, 2021 | 459.46 | 463.75 | 457.43 | 460.69 | 257,789 | -0.71(-0.15%) |
Jul 09, 2021 | 455.81 | 461.83 | 455.02 | 461.39 | 257,732 | +7.24(+1.59%) |
Jul 08, 2021 | 451.22 | 459.48 | 448.01 | 454.16 | 369,180 | -1.50(-0.33%) |
Jul 07, 2021 | 450.82 | 457.61 | 449.60 | 455.66 | 292,894 | +5.61(+1.25%) |
Jul 06, 2021 | 453.46 | 453.72 | 441.09 | 450.05 | 230,371 | -2.23(-0.49%) |
Jul 02, 2021 | 449.20 | 454.20 | 448.24 | 452.28 | 208,548 | +4.63(+1.03%) |
Jul 01, 2021 | 445.22 | 448.06 | 442.88 | 447.65 | 199,567 | +3.29(+0.74%) |
Jun 30, 2021 | 451.47 | 452.97 | 437.75 | 444.36 | 445,762 | -6.18(-1.37%) |
Jun 29, 2021 | 441.49 | 455.49 | 441.49 | 450.54 | 383,762 | +8.23(+1.86%) |
Jun 28, 2021 | 443.83 | 444.81 | 440.54 | 442.31 | 229,699 | +0.75(+0.17%) |
Jun 25, 2021 | 446.38 | 448.05 | 439.81 | 441.56 | 309,350 | -3.16(-0.71%) |
Jun 24, 2021 | 442.70 | 446.04 | 439.69 | 444.72 | 230,913 | +4.00(+0.91%) |
Jun 23, 2021 | 446.60 | 448.01 | 439.87 | 440.72 | 198,296 | -4.71(-1.06%) |
Jun 22, 2021 | 443.26 | 448.57 | 436.28 | 445.43 | 288,355 | +6.65(+1.51%) |
Jun 21, 2021 | 428.61 | 449.56 | 428.61 | 438.78 | 491,930 | +10.54(+2.46%) |
Jun 18, 2021 | 418.82 | 430.78 | 416.79 | 428.24 | 457,509 | +5.32(+1.26%) |
Jun 17, 2021 | 417.99 | 424.37 | 414.80 | 422.92 | 231,235 | +3.88(+0.93%) |
Jun 16, 2021 | 421.13 | 423.41 | 416.60 | 419.04 | 214,968 | -1.83(-0.44%) |
Jun 15, 2021 | 416.13 | 421.21 | 413.24 | 420.87 | 173,815 | +3.34(+0.80%) |
Jun 14, 2021 | 423.63 | 423.63 | 414.10 | 417.52 | 185,353 | -0.64(-0.15%) |
Jun 11, 2021 | 415.00 | 419.36 | 412.79 | 418.16 | 166,680 | +2.54(+0.61%) |
Jun 10, 2021 | 421.02 | 422.33 | 414.57 | 415.63 | 188,048 | -4.48(-1.07%) |
Jun 09, 2021 | 425.93 | 427.11 | 418.76 | 420.10 | 153,845 | -6.18(-1.45%) |
Jun 08, 2021 | 422.29 | 426.70 | 416.97 | 426.28 | 173,418 | +4.31(+1.02%) |
Jun 07, 2021 | 424.87 | 427.01 | 418.19 | 421.97 | 162,528 | -2.41(-0.57%) |
Jun 04, 2021 | 428.20 | 430.57 | 417.16 | 424.38 | 201,416 | -0.35(-0.08%) |
Jun 03, 2021 | 423.67 | 427.87 | 422.12 | 424.73 | 204,930 | -2.11(-0.49%) |
Jun 02, 2021 | 426.13 | 429.29 | 423.42 | 426.85 | 294,255 | +1.79(+0.42%) |
Jun 01, 2021 | 426.73 | 428.07 | 421.95 | 425.05 | 211,451 | +2.11(+0.50%) |
May 28, 2021 | 416.94 | 424.90 | 416.94 | 422.94 | 295,950 | +4.92(+1.18%) |
May 27, 2021 | 416.14 | 419.69 | 413.60 | 418.02 | 790,880 | +1.78(+0.43%) |
May 26, 2021 | 416.96 | 420.41 | 412.72 | 416.24 | 179,607 | -0.03(-0.01%) |
May 25, 2021 | 416.31 | 418.30 | 413.56 | 416.26 | 206,777 | -1.05(-0.25%) |
May 24, 2021 | 418.13 | 420.46 | 415.87 | 417.31 | 156,096 | +1.44(+0.35%) |
May 21, 2021 | 419.09 | 423.86 | 415.27 | 415.87 | 217,134 | -0.47(-0.11%) |
May 20, 2021 | 415.37 | 418.44 | 412.05 | 416.33 | 285,071 | +1.84(+0.44%) |
May 19, 2021 | 410.68 | 424.12 | 406.70 | 414.49 | 245,482 | +0.71(+0.17%) |
May 18, 2021 | 427.62 | 430.01 | 413.61 | 413.79 | 312,561 | -8.30(-1.97%) |
May 17, 2021 | 423.83 | 426.26 | 417.72 | 422.09 | 206,002 | -2.13(-0.50%) |
May 14, 2021 | 421.51 | 425.19 | 419.77 | 424.22 | 182,268 | +3.55(+0.84%) |
May 13, 2021 | 409.58 | 423.07 | 408.65 | 420.67 | 229,883 | +14.75(+3.63%) |
May 12, 2021 | 420.78 | 422.94 | 405.03 | 405.93 | 278,368 | -18.48(-4.35%) |
May 11, 2021 | 424.25 | 427.48 | 419.76 | 424.41 | 283,484 | -5.89(-1.37%) |
May 10, 2021 | 431.38 | 434.63 | 428.31 | 430.30 | 199,532 | +0.92(+0.21%) |
May 07, 2021 | 420.98 | 430.54 | 420.98 | 429.38 | 149,306 | +8.86(+2.11%) |
May 06, 2021 | 426.16 | 427.33 | 414.77 | 420.52 | 229,196 | -6.49(-1.52%) |
May 05, 2021 | 422.01 | 428.30 | 418.27 | 427.01 | 343,897 | +10.07(+2.41%) |
May 04, 2021 | 413.89 | 417.02 | 410.50 | 416.94 | 240,853 | +2.21(+0.53%) |