Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 575.04 | 584.09 | 574.52 | 578.52 | 287,469 | +1.17(+0.20%) |
Jul 29, 2021 | 574.68 | 580.05 | 572.02 | 577.36 | 268,530 | +2.83(+0.49%) |
Jul 28, 2021 | 571.68 | 576.48 | 569.12 | 574.52 | 268,895 | +7.41(+1.31%) |
Jul 27, 2021 | 569.82 | 579.02 | 559.42 | 567.12 | 336,914 | +8.07(+1.44%) |
Jul 26, 2021 | 557.41 | 563.74 | 549.70 | 559.05 | 332,943 | -2.96(-0.53%) |
Jul 23, 2021 | 556.65 | 563.12 | 555.43 | 562.01 | 170,129 | +6.60(+1.19%) |
Jul 22, 2021 | 550.37 | 557.07 | 549.16 | 555.41 | 179,094 | +7.08(+1.29%) |
Jul 21, 2021 | 547.54 | 553.50 | 545.94 | 548.33 | 213,326 | +1.25(+0.23%) |
Jul 20, 2021 | 543.24 | 550.65 | 540.52 | 547.08 | 239,821 | +6.53(+1.21%) |
Jul 19, 2021 | 546.52 | 548.18 | 535.11 | 540.55 | 331,710 | -7.76(-1.41%) |
Jul 16, 2021 | 544.00 | 555.21 | 543.16 | 548.30 | 307,669 | +4.84(+0.89%) |
Jul 15, 2021 | 537.95 | 547.50 | 537.49 | 543.47 | 246,805 | +4.52(+0.84%) |
Jul 14, 2021 | 541.76 | 543.41 | 535.75 | 538.95 | 200,005 | -2.31(-0.43%) |
Jul 13, 2021 | 543.26 | 550.42 | 538.75 | 541.25 | 240,923 | -2.31(-0.42%) |
Jul 12, 2021 | 544.59 | 546.97 | 540.23 | 543.57 | 228,074 | -0.27(-0.05%) |
Jul 09, 2021 | 539.71 | 543.99 | 536.67 | 543.84 | 317,946 | +6.49(+1.21%) |
Jul 08, 2021 | 535.52 | 538.62 | 530.01 | 537.34 | 333,843 | -2.17(-0.40%) |
Jul 07, 2021 | 536.51 | 540.85 | 533.93 | 539.51 | 254,010 | +5.58(+1.05%) |
Jul 06, 2021 | 527.40 | 535.49 | 525.55 | 533.93 | 362,102 | +7.87(+1.50%) |
Jul 02, 2021 | 521.02 | 526.23 | 519.03 | 526.05 | 262,279 | +7.65(+1.48%) |
Jul 01, 2021 | 516.91 | 520.18 | 516.07 | 518.40 | 339,640 | +0.92(+0.18%) |
Jun 30, 2021 | 524.34 | 526.15 | 516.96 | 517.48 | 439,651 | -8.82(-1.68%) |
Jun 29, 2021 | 517.91 | 527.39 | 516.38 | 526.31 | 350,029 | +7.48(+1.44%) |
Jun 28, 2021 | 519.33 | 520.14 | 512.37 | 518.83 | 394,610 | +2.64(+0.51%) |
Jun 25, 2021 | 516.80 | 519.66 | 506.53 | 516.19 | 1,059,426 | -1.29(-0.25%) |
Jun 24, 2021 | 512.37 | 518.02 | 508.98 | 517.48 | 613,811 | +8.95(+1.76%) |
Jun 23, 2021 | 506.40 | 510.39 | 505.78 | 508.53 | 391,783 | +1.62(+0.32%) |
Jun 22, 2021 | 499.48 | 508.79 | 498.29 | 506.91 | 558,932 | +6.41(+1.28%) |
Jun 21, 2021 | 490.22 | 501.59 | 482.21 | 500.50 | 377,784 | +12.32(+2.52%) |
Jun 18, 2021 | 488.90 | 491.58 | 483.47 | 488.19 | 647,798 | -2.56(-0.52%) |
Jun 17, 2021 | 480.36 | 491.46 | 480.36 | 490.75 | 387,170 | +9.36(+1.94%) |
Jun 16, 2021 | 484.15 | 491.25 | 478.45 | 481.39 | 550,590 | +0.87(+0.18%) |
Jun 15, 2021 | 477.58 | 485.89 | 474.39 | 480.52 | 456,198 | +4.12(+0.86%) |
Jun 14, 2021 | 466.27 | 476.58 | 464.72 | 476.40 | 300,470 | +10.92(+2.35%) |
Jun 11, 2021 | 463.92 | 468.81 | 462.66 | 465.48 | 244,879 | +2.96(+0.64%) |
Jun 10, 2021 | 453.00 | 465.32 | 451.28 | 462.52 | 425,717 | +10.32(+2.28%) |
Jun 09, 2021 | 451.48 | 454.50 | 447.26 | 452.20 | 261,909 | +2.39(+0.53%) |
Jun 08, 2021 | 451.01 | 452.95 | 447.38 | 449.81 | 256,185 | -0.97(-0.22%) |
Jun 07, 2021 | 453.44 | 454.70 | 449.69 | 450.78 | 360,166 | -1.93(-0.43%) |
Jun 04, 2021 | 451.46 | 453.56 | 446.57 | 452.71 | 219,552 | +4.25(+0.95%) |
Jun 03, 2021 | 453.33 | 453.36 | 445.07 | 448.46 | 327,688 | -6.69(-1.47%) |
Jun 02, 2021 | 448.49 | 457.65 | 448.49 | 455.15 | 312,424 | +6.70(+1.49%) |
Jun 01, 2021 | 457.34 | 458.80 | 447.64 | 448.45 | 329,634 | -5.98(-1.32%) |
May 28, 2021 | 454.17 | 458.79 | 449.91 | 454.43 | 230,211 | +3.65(+0.81%) |
May 27, 2021 | 450.13 | 454.50 | 447.54 | 450.78 | 519,674 | -0.71(-0.16%) |
May 26, 2021 | 456.77 | 457.48 | 450.54 | 451.49 | 298,839 | +0.48(+0.11%) |
May 25, 2021 | 451.13 | 456.46 | 449.73 | 451.01 | 297,347 | +1.71(+0.38%) |
May 24, 2021 | 446.27 | 454.47 | 445.94 | 449.31 | 240,813 | +5.80(+1.31%) |
May 21, 2021 | 444.43 | 447.69 | 442.80 | 443.51 | 234,668 | -0.34(-0.08%) |
May 20, 2021 | 437.00 | 447.43 | 435.63 | 443.85 | 357,778 | +9.36(+2.15%) |
May 19, 2021 | 433.65 | 435.75 | 430.04 | 434.49 | 393,641 | -6.31(-1.43%) |
May 18, 2021 | 441.95 | 444.39 | 437.39 | 440.80 | 329,572 | -1.64(-0.37%) |
May 17, 2021 | 449.90 | 449.90 | 441.36 | 442.44 | 435,626 | -7.46(-1.66%) |
May 14, 2021 | 451.19 | 452.93 | 447.06 | 449.90 | 364,188 | +2.30(+0.51%) |
May 13, 2021 | 448.06 | 454.70 | 447.17 | 447.60 | 305,616 | +1.64(+0.37%) |
May 12, 2021 | 451.99 | 456.09 | 444.83 | 445.96 | 433,602 | -12.10(-2.64%) |
May 11, 2021 | 457.00 | 460.49 | 448.28 | 458.06 | 357,417 | -4.09(-0.88%) |
May 10, 2021 | 467.21 | 471.12 | 461.80 | 462.15 | 252,560 | -5.25(-1.12%) |
May 07, 2021 | 463.23 | 469.38 | 460.32 | 467.40 | 211,344 | +6.20(+1.34%) |
May 06, 2021 | 464.33 | 464.33 | 454.99 | 461.20 | 262,000 | -2.20(-0.47%) |
May 05, 2021 | 465.20 | 470.62 | 457.50 | 463.40 | 278,746 | -4.19(-0.90%) |
May 04, 2021 | 467.38 | 471.98 | 460.95 | 467.59 | 349,002 | -3.58(-0.76%) |