Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 545.30 | 554.22 | 544.60 | 552.48 | 250,098 | +4.38(+0.80%) |
Jul 29, 2021 | 548.00 | 554.10 | 547.00 | 548.10 | 162,498 | +2.36(+0.43%) |
Jul 28, 2021 | 539.50 | 547.42 | 535.93 | 545.74 | 140,401 | +5.56(+1.03%) |
Jul 27, 2021 | 543.26 | 544.08 | 529.21 | 540.18 | 233,853 | -5.13(-0.94%) |
Jul 26, 2021 | 550.00 | 553.66 | 539.43 | 545.31 | 162,368 | -3.30(-0.60%) |
Jul 23, 2021 | 540.64 | 548.94 | 538.21 | 548.61 | 163,829 | +12.39(+2.31%) |
Jul 22, 2021 | 534.00 | 537.37 | 530.01 | 536.22 | 153,140 | +2.45(+0.46%) |
Jul 21, 2021 | 520.64 | 534.14 | 520.64 | 533.77 | 197,469 | +14.10(+2.71%) |
Jul 20, 2021 | 510.98 | 524.18 | 507.27 | 519.67 | 275,956 | +12.76(+2.52%) |
Jul 19, 2021 | 508.05 | 514.45 | 502.63 | 506.91 | 274,366 | -11.42(-2.20%) |
Jul 16, 2021 | 523.70 | 525.47 | 517.91 | 518.33 | 162,543 | -4.29(-0.82%) |
Jul 15, 2021 | 528.86 | 531.92 | 517.91 | 522.62 | 246,018 | -7.52(-1.42%) |
Jul 14, 2021 | 537.74 | 539.48 | 528.40 | 530.14 | 190,120 | -3.48(-0.65%) |
Jul 13, 2021 | 546.36 | 546.36 | 531.94 | 533.62 | 229,130 | -14.48(-2.64%) |
Jul 12, 2021 | 548.79 | 549.98 | 539.04 | 548.10 | 212,104 | +0.37(+0.07%) |
Jul 09, 2021 | 542.47 | 548.47 | 541.23 | 547.73 | 158,893 | +7.89(+1.46%) |
Jul 08, 2021 | 537.09 | 546.84 | 534.00 | 539.84 | 229,194 | -6.81(-1.25%) |
Jul 07, 2021 | 546.45 | 547.80 | 531.01 | 546.65 | 232,128 | +2.30(+0.42%) |
Jul 06, 2021 | 540.69 | 545.46 | 534.29 | 544.35 | 306,110 | +4.41(+0.82%) |
Jul 02, 2021 | 537.01 | 541.26 | 534.14 | 539.94 | 205,372 | +7.92(+1.49%) |
Jul 01, 2021 | 530.00 | 533.23 | 521.02 | 532.02 | 227,508 | +2.53(+0.48%) |
Jun 30, 2021 | 535.82 | 538.51 | 527.59 | 529.49 | 273,212 | -6.57(-1.23%) |
Jun 29, 2021 | 529.69 | 536.78 | 528.29 | 536.06 | 327,838 | +8.93(+1.69%) |
Jun 28, 2021 | 511.92 | 529.01 | 510.56 | 527.13 | 380,462 | +16.48(+3.23%) |
Jun 25, 2021 | 513.17 | 514.60 | 506.47 | 510.65 | 251,391 | +0.26(+0.05%) |
Jun 24, 2021 | 505.31 | 511.29 | 501.50 | 510.39 | 258,475 | +7.51(+1.49%) |
Jun 23, 2021 | 504.48 | 506.48 | 500.00 | 502.88 | 167,790 | -3.56(-0.70%) |
Jun 22, 2021 | 501.89 | 507.00 | 498.93 | 506.44 | 239,247 | +2.31(+0.46%) |
Jun 21, 2021 | 494.39 | 504.50 | 492.68 | 504.13 | 301,170 | +10.70(+2.17%) |
Jun 18, 2021 | 499.25 | 500.40 | 484.34 | 493.43 | 487,129 | -8.66(-1.72%) |
Jun 17, 2021 | 506.61 | 509.31 | 499.01 | 502.09 | 189,416 | -4.61(-0.91%) |
Jun 16, 2021 | 506.87 | 513.09 | 504.40 | 506.70 | 196,630 | +0.60(+0.12%) |
Jun 15, 2021 | 509.92 | 509.92 | 504.32 | 506.10 | 184,921 | -3.82(-0.75%) |
Jun 14, 2021 | 509.10 | 511.28 | 505.49 | 509.92 | 208,523 | +1.44(+0.28%) |
Jun 11, 2021 | 511.02 | 511.48 | 505.81 | 508.48 | 157,766 | -0.15(-0.03%) |
Jun 10, 2021 | 506.67 | 511.60 | 505.80 | 508.63 | 149,762 | +3.28(+0.65%) |
Jun 09, 2021 | 508.06 | 508.18 | 502.17 | 505.35 | 206,221 | -0.22(-0.04%) |
Jun 08, 2021 | 505.40 | 508.63 | 501.88 | 505.57 | 245,671 | -0.61(-0.12%) |
Jun 07, 2021 | 516.50 | 517.94 | 503.96 | 506.18 | 224,970 | -10.39(-2.01%) |
Jun 04, 2021 | 509.94 | 517.00 | 506.98 | 516.57 | 286,504 | +10.53(+2.08%) |
Jun 03, 2021 | 503.99 | 509.24 | 500.15 | 506.04 | 209,843 | +1.27(+0.25%) |
Jun 02, 2021 | 501.87 | 506.04 | 499.72 | 504.77 | 231,948 | +1.85(+0.37%) |
Jun 01, 2021 | 502.07 | 507.05 | 500.31 | 502.92 | 226,631 | +5.87(+1.18%) |
May 28, 2021 | 498.97 | 501.84 | 495.15 | 497.05 | 219,534 | -1.05(-0.21%) |
May 27, 2021 | 501.06 | 507.84 | 497.35 | 498.10 | 810,265 | -3.23(-0.64%) |
May 26, 2021 | 504.02 | 506.57 | 499.70 | 501.33 | 267,697 | -0.59(-0.12%) |
May 25, 2021 | 504.00 | 508.33 | 500.42 | 501.92 | 261,486 | +0.30(+0.06%) |
May 24, 2021 | 498.38 | 503.89 | 498.00 | 501.62 | 246,764 | +7.29(+1.47%) |
May 21, 2021 | 496.64 | 501.75 | 493.84 | 494.33 | 238,222 | +0.45(+0.09%) |
May 20, 2021 | 484.99 | 495.87 | 482.37 | 493.88 | 228,826 | +9.16(+1.89%) |
May 19, 2021 | 468.81 | 484.73 | 468.81 | 484.72 | 203,547 | +7.17(+1.50%) |
May 18, 2021 | 486.17 | 487.96 | 477.18 | 477.55 | 198,294 | -4.46(-0.93%) |
May 17, 2021 | 482.83 | 486.20 | 478.00 | 482.01 | 186,763 | -4.72(-0.97%) |
May 14, 2021 | 476.84 | 487.86 | 475.73 | 486.73 | 239,483 | +14.76(+3.13%) |
May 13, 2021 | 466.18 | 477.65 | 466.18 | 471.97 | 187,745 | +7.58(+1.63%) |
May 12, 2021 | 478.46 | 484.00 | 464.15 | 464.39 | 355,966 | -21.28(-4.38%) |
May 11, 2021 | 473.73 | 487.29 | 466.69 | 485.67 | 395,671 | +1.63(+0.34%) |
May 10, 2021 | 486.79 | 489.41 | 480.45 | 484.04 | 346,326 | -4.54(-0.93%) |
May 07, 2021 | 471.41 | 489.98 | 469.61 | 488.58 | 330,664 | +17.17(+3.64%) |
May 06, 2021 | 475.32 | 478.00 | 463.00 | 471.41 | 549,349 | -11.01(-2.28%) |
May 05, 2021 | 483.62 | 485.39 | 472.36 | 482.42 | 446,040 | +11.80(+2.51%) |
May 04, 2021 | 478.06 | 480.61 | 455.70 | 470.62 | 513,872 | -8.43(-1.76%) |