Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 458.21 | 469.36 | 457.52 | 462.97 | 279,505 | +0.02(+0.00%) |
Jul 29, 2021 | 455.26 | 463.69 | 453.63 | 462.95 | 182,162 | +9.85(+2.17%) |
Jul 28, 2021 | 457.21 | 459.08 | 450.47 | 453.10 | 173,939 | -4.11(-0.90%) |
Jul 27, 2021 | 452.49 | 458.09 | 447.64 | 457.21 | 245,069 | +4.76(+1.05%) |
Jul 26, 2021 | 448.60 | 461.32 | 448.60 | 452.45 | 342,746 | +4.45(+0.99%) |
Jul 23, 2021 | 440.00 | 449.05 | 433.13 | 448.00 | 357,798 | +11.48(+2.63%) |
Jul 22, 2021 | 436.01 | 441.98 | 429.13 | 436.52 | 625,892 | -6.95(-1.57%) |
Jul 21, 2021 | 441.22 | 443.47 | 438.55 | 443.47 | 283,979 | +5.02(+1.14%) |
Jul 20, 2021 | 440.29 | 444.04 | 436.66 | 438.45 | 375,984 | -0.98(-0.22%) |
Jul 19, 2021 | 434.23 | 442.36 | 428.95 | 439.43 | 375,524 | -5.20(-1.17%) |
Jul 16, 2021 | 447.47 | 450.39 | 443.64 | 444.63 | 231,263 | -0.90(-0.20%) |
Jul 15, 2021 | 452.02 | 453.72 | 443.33 | 445.53 | 257,304 | -8.67(-1.91%) |
Jul 14, 2021 | 457.34 | 458.37 | 451.02 | 454.20 | 244,144 | -2.04(-0.45%) |
Jul 13, 2021 | 459.38 | 462.23 | 455.09 | 456.25 | 239,616 | -4.49(-0.97%) |
Jul 12, 2021 | 459.51 | 463.79 | 457.47 | 460.73 | 257,763 | -0.71(-0.15%) |
Jul 09, 2021 | 455.86 | 461.88 | 455.06 | 461.44 | 257,706 | +7.24(+1.59%) |
Jul 08, 2021 | 451.27 | 459.52 | 448.06 | 454.20 | 369,142 | -1.50(-0.33%) |
Jul 07, 2021 | 450.87 | 457.65 | 449.65 | 455.70 | 292,865 | +5.61(+1.25%) |
Jul 06, 2021 | 453.50 | 453.77 | 441.14 | 450.09 | 230,348 | -2.23(-0.49%) |
Jul 02, 2021 | 449.24 | 454.25 | 448.28 | 452.32 | 208,527 | +4.63(+1.03%) |
Jul 01, 2021 | 445.27 | 448.11 | 442.92 | 447.69 | 199,547 | +3.28(+0.74%) |
Jun 30, 2021 | 451.52 | 453.02 | 437.80 | 444.41 | 445,717 | -6.18(-1.37%) |
Jun 29, 2021 | 441.54 | 455.54 | 441.54 | 450.59 | 383,724 | +8.24(+1.86%) |
Jun 28, 2021 | 443.87 | 444.85 | 440.58 | 442.35 | 229,676 | +0.75(+0.17%) |
Jun 25, 2021 | 446.42 | 448.10 | 439.85 | 441.61 | 309,319 | -3.16(-0.71%) |
Jun 24, 2021 | 442.75 | 446.08 | 439.73 | 444.76 | 230,890 | +4.00(+0.91%) |
Jun 23, 2021 | 446.64 | 448.06 | 439.91 | 440.76 | 198,276 | -4.71(-1.06%) |
Jun 22, 2021 | 443.30 | 448.61 | 436.32 | 445.47 | 288,326 | +6.65(+1.51%) |
Jun 21, 2021 | 428.65 | 449.61 | 428.65 | 438.82 | 491,881 | +10.54(+2.46%) |
Jun 18, 2021 | 418.87 | 430.82 | 416.83 | 428.28 | 457,463 | +5.32(+1.26%) |
Jun 17, 2021 | 418.03 | 424.41 | 414.84 | 422.96 | 231,212 | +3.89(+0.93%) |
Jun 16, 2021 | 421.17 | 423.45 | 416.64 | 419.08 | 214,946 | -1.83(-0.44%) |
Jun 15, 2021 | 416.17 | 421.25 | 413.28 | 420.91 | 173,798 | +3.34(+0.80%) |
Jun 14, 2021 | 423.67 | 423.67 | 414.14 | 417.57 | 185,334 | -0.64(-0.15%) |
Jun 11, 2021 | 415.04 | 419.40 | 412.83 | 418.21 | 166,663 | +2.54(+0.61%) |
Jun 10, 2021 | 421.06 | 422.37 | 414.62 | 415.67 | 188,029 | -4.48(-1.07%) |
Jun 09, 2021 | 425.97 | 427.15 | 418.81 | 420.14 | 153,829 | -6.18(-1.45%) |
Jun 08, 2021 | 422.33 | 426.75 | 417.01 | 426.33 | 173,400 | +4.31(+1.02%) |
Jun 07, 2021 | 424.91 | 427.05 | 418.23 | 422.01 | 162,512 | -2.41(-0.57%) |
Jun 04, 2021 | 428.24 | 430.62 | 417.20 | 424.43 | 201,395 | -0.35(-0.08%) |
Jun 03, 2021 | 423.71 | 427.92 | 422.16 | 424.78 | 204,910 | -2.11(-0.49%) |
Jun 02, 2021 | 426.17 | 429.33 | 423.46 | 426.89 | 294,225 | +1.79(+0.42%) |
Jun 01, 2021 | 426.77 | 428.12 | 422.00 | 425.10 | 211,430 | +2.11(+0.50%) |
May 28, 2021 | 416.99 | 424.94 | 416.99 | 422.98 | 295,920 | +4.92(+1.18%) |
May 27, 2021 | 416.18 | 419.73 | 413.64 | 418.06 | 790,801 | +1.78(+0.43%) |
May 26, 2021 | 417.00 | 420.45 | 412.77 | 416.28 | 179,589 | -0.03(-0.01%) |
May 25, 2021 | 416.36 | 418.34 | 413.60 | 416.31 | 206,756 | -1.05(-0.25%) |
May 24, 2021 | 418.18 | 420.51 | 415.91 | 417.35 | 156,080 | +1.44(+0.35%) |
May 21, 2021 | 419.14 | 423.90 | 415.31 | 415.91 | 217,112 | -0.46(-0.11%) |
May 20, 2021 | 415.42 | 418.49 | 412.09 | 416.38 | 285,042 | +1.84(+0.44%) |
May 19, 2021 | 410.72 | 424.17 | 406.75 | 414.53 | 245,458 | +0.71(+0.17%) |
May 18, 2021 | 427.66 | 430.06 | 413.65 | 413.83 | 312,529 | -8.30(-1.97%) |
May 17, 2021 | 423.88 | 426.31 | 417.77 | 422.13 | 205,981 | -2.13(-0.50%) |
May 14, 2021 | 421.55 | 425.23 | 419.81 | 424.26 | 182,249 | +3.55(+0.84%) |
May 13, 2021 | 409.62 | 423.11 | 408.69 | 420.72 | 229,860 | +14.75(+3.63%) |
May 12, 2021 | 420.82 | 422.98 | 405.07 | 405.97 | 278,340 | -18.48(-4.35%) |
May 11, 2021 | 424.29 | 427.52 | 419.81 | 424.45 | 283,456 | -5.89(-1.37%) |
May 10, 2021 | 431.42 | 434.67 | 428.35 | 430.34 | 199,512 | +0.92(+0.21%) |
May 07, 2021 | 421.02 | 430.58 | 421.02 | 429.42 | 149,291 | +8.86(+2.11%) |
May 06, 2021 | 426.20 | 427.37 | 414.82 | 420.56 | 229,173 | -6.49(-1.52%) |
May 05, 2021 | 422.05 | 428.35 | 418.31 | 427.05 | 343,863 | +10.07(+2.41%) |
May 04, 2021 | 413.94 | 417.06 | 410.54 | 416.98 | 240,829 | +2.22(+0.53%) |