Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 713.11 | 756.51 | 713.11 | 739.51 | 293,391 | +32.38(+4.58%) |
Jul 29, 2021 | 707.34 | 714.81 | 704.86 | 707.13 | 103,456 | +1.15(+0.16%) |
Jul 28, 2021 | 701.29 | 710.79 | 701.09 | 705.98 | 98,482 | +3.19(+0.45%) |
Jul 27, 2021 | 686.70 | 703.82 | 684.93 | 702.79 | 134,338 | +17.23(+2.51%) |
Jul 26, 2021 | 682.00 | 687.73 | 677.07 | 685.56 | 85,943 | +2.64(+0.39%) |
Jul 23, 2021 | 676.91 | 685.66 | 672.54 | 682.92 | 67,922 | +7.51(+1.11%) |
Jul 22, 2021 | 667.39 | 677.76 | 666.19 | 675.41 | 80,069 | +12.36(+1.86%) |
Jul 21, 2021 | 669.27 | 669.27 | 647.77 | 663.05 | 130,199 | -5.37(-0.80%) |
Jul 20, 2021 | 673.83 | 679.91 | 667.40 | 668.42 | 121,768 | -5.42(-0.80%) |
Jul 19, 2021 | 673.02 | 676.52 | 667.79 | 673.84 | 76,276 | -0.94(-0.14%) |
Jul 16, 2021 | 666.40 | 676.95 | 665.87 | 674.78 | 99,395 | +8.01(+1.20%) |
Jul 15, 2021 | 655.50 | 671.72 | 655.50 | 666.77 | 82,636 | +8.17(+1.24%) |
Jul 14, 2021 | 665.29 | 668.75 | 658.54 | 658.60 | 82,596 | -5.94(-0.89%) |
Jul 13, 2021 | 672.30 | 675.99 | 664.18 | 664.54 | 105,575 | -9.44(-1.40%) |
Jul 12, 2021 | 677.01 | 680.77 | 671.67 | 673.98 | 98,436 | -1.19(-0.18%) |
Jul 09, 2021 | 672.85 | 678.27 | 669.33 | 675.17 | 132,676 | +2.47(+0.37%) |
Jul 08, 2021 | 664.19 | 677.58 | 663.99 | 672.70 | 76,660 | -0.70(-0.10%) |
Jul 07, 2021 | 669.89 | 675.62 | 665.50 | 673.40 | 149,344 | +6.00(+0.90%) |
Jul 06, 2021 | 667.85 | 672.53 | 665.86 | 667.40 | 153,853 | +0.68(+0.10%) |
Jul 02, 2021 | 660.00 | 667.80 | 656.17 | 666.72 | 92,410 | +9.01(+1.37%) |
Jul 01, 2021 | 645.02 | 659.45 | 644.34 | 657.71 | 139,913 | +13.42(+2.08%) |
Jun 30, 2021 | 644.29 | 645.32 | 636.80 | 644.29 | 112,325 | -1.27(-0.20%) |
Jun 29, 2021 | 642.00 | 647.96 | 642.00 | 645.56 | 73,762 | +1.86(+0.29%) |
Jun 28, 2021 | 635.14 | 646.21 | 633.92 | 643.70 | 178,169 | +10.14(+1.60%) |
Jun 25, 2021 | 633.73 | 636.62 | 630.88 | 633.56 | 109,719 | +1.66(+0.26%) |
Jun 24, 2021 | 629.19 | 633.16 | 626.68 | 631.90 | 83,379 | +6.05(+0.97%) |
Jun 23, 2021 | 626.50 | 627.94 | 622.33 | 625.85 | 67,751 | +1.03(+0.16%) |
Jun 22, 2021 | 624.27 | 626.90 | 621.08 | 624.82 | 59,893 | -0.85(-0.14%) |
Jun 21, 2021 | 626.00 | 627.32 | 616.90 | 625.67 | 81,847 | +2.87(+0.46%) |
Jun 18, 2021 | 616.01 | 626.62 | 616.01 | 622.80 | 169,122 | +5.20(+0.84%) |
Jun 17, 2021 | 611.26 | 619.00 | 607.94 | 617.60 | 115,580 | +5.34(+0.87%) |
Jun 16, 2021 | 610.52 | 615.75 | 608.84 | 612.26 | 154,169 | +2.99(+0.49%) |
Jun 15, 2021 | 608.76 | 610.98 | 602.96 | 609.27 | 98,658 | +2.60(+0.43%) |
Jun 14, 2021 | 602.97 | 607.00 | 598.31 | 606.67 | 146,057 | +4.99(+0.83%) |
Jun 11, 2021 | 605.92 | 605.92 | 598.30 | 601.68 | 95,713 | -1.29(-0.21%) |
Jun 10, 2021 | 580.50 | 606.68 | 577.85 | 602.97 | 257,887 | +21.81(+3.75%) |
Jun 09, 2021 | 585.18 | 586.31 | 578.55 | 581.16 | 300,639 | -0.50(-0.09%) |
Jun 08, 2021 | 584.00 | 584.00 | 575.00 | 581.66 | 155,766 | +2.08(+0.36%) |
Jun 07, 2021 | 578.66 | 583.37 | 577.75 | 579.58 | 157,337 | -1.70(-0.29%) |
Jun 04, 2021 | 582.97 | 584.25 | 575.02 | 581.28 | 160,272 | -0.31(-0.05%) |
Jun 03, 2021 | 576.40 | 584.29 | 575.00 | 581.59 | 125,014 | +0.27(+0.05%) |
Jun 02, 2021 | 580.00 | 584.60 | 576.74 | 581.32 | 118,134 | -0.14(-0.02%) |
Jun 01, 2021 | 603.37 | 607.11 | 581.20 | 581.46 | 164,938 | -20.91(-3.47%) |
May 28, 2021 | 603.66 | 610.00 | 601.71 | 602.37 | 102,518 | +3.80(+0.63%) |
May 27, 2021 | 593.46 | 600.81 | 591.01 | 598.57 | 191,422 | +7.00(+1.18%) |
May 26, 2021 | 590.90 | 592.06 | 580.01 | 591.57 | 138,611 | -1.36(-0.23%) |
May 25, 2021 | 592.74 | 596.02 | 584.89 | 592.93 | 146,825 | -0.13(-0.02%) |
May 24, 2021 | 599.64 | 600.49 | 592.05 | 593.06 | 86,391 | -1.68(-0.28%) |
May 21, 2021 | 602.22 | 602.22 | 591.75 | 594.74 | 86,632 | -3.58(-0.60%) |
May 20, 2021 | 588.59 | 599.26 | 588.59 | 598.32 | 103,708 | +9.69(+1.65%) |
May 19, 2021 | 586.61 | 589.55 | 581.25 | 588.63 | 72,751 | +0.48(+0.08%) |
May 18, 2021 | 587.01 | 593.07 | 581.75 | 588.15 | 104,980 | -1.59(-0.27%) |
May 17, 2021 | 597.34 | 600.14 | 587.97 | 589.74 | 109,743 | -11.01(-1.83%) |
May 14, 2021 | 593.22 | 603.62 | 592.10 | 600.75 | 96,816 | +9.78(+1.65%) |
May 13, 2021 | 586.46 | 595.24 | 582.66 | 590.97 | 101,122 | +7.08(+1.21%) |
May 12, 2021 | 592.03 | 598.52 | 582.50 | 583.89 | 100,060 | -12.49(-2.09%) |
May 11, 2021 | 593.93 | 598.16 | 590.28 | 596.38 | 166,237 | -7.27(-1.20%) |
May 10, 2021 | 611.32 | 615.59 | 602.21 | 603.65 | 101,517 | -4.36(-0.72%) |
May 07, 2021 | 607.05 | 615.32 | 605.88 | 608.01 | 137,872 | +5.84(+0.97%) |
May 06, 2021 | 598.14 | 605.64 | 592.07 | 602.17 | 229,410 | +0.80(+0.13%) |
May 05, 2021 | 600.83 | 606.14 | 589.19 | 601.37 | 237,450 | +3.27(+0.55%) |
May 04, 2021 | 603.87 | 607.96 | 593.29 | 598.10 | 140,443 | -11.90(-1.95%) |