Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 666.31 | 681.17 | 655.50 | 678.53 | 697,320 | -25.69(-3.65%) |
Jul 29, 2021 | 692.45 | 706.95 | 692.29 | 704.22 | 465,789 | +8.64(+1.24%) |
Jul 28, 2021 | 684.13 | 698.17 | 684.13 | 695.58 | 280,988 | +8.63(+1.26%) |
Jul 27, 2021 | 688.80 | 692.06 | 681.17 | 686.95 | 272,758 | +1.28(+0.19%) |
Jul 26, 2021 | 691.14 | 691.14 | 677.76 | 685.67 | 253,495 | -8.07(-1.16%) |
Jul 23, 2021 | 680.60 | 696.35 | 679.92 | 693.74 | 243,888 | +10.71(+1.57%) |
Jul 22, 2021 | 673.13 | 683.47 | 673.09 | 683.03 | 305,256 | +12.52(+1.87%) |
Jul 21, 2021 | 667.84 | 671.35 | 652.00 | 670.51 | 384,378 | +1.12(+0.17%) |
Jul 20, 2021 | 670.92 | 675.09 | 663.08 | 669.39 | 591,891 | -0.01(-0.00%) |
Jul 19, 2021 | 661.58 | 670.84 | 659.34 | 669.40 | 335,454 | +1.64(+0.25%) |
Jul 16, 2021 | 659.55 | 670.74 | 658.44 | 667.76 | 351,737 | +10.34(+1.57%) |
Jul 15, 2021 | 659.07 | 659.57 | 650.00 | 657.42 | 450,889 | -2.43(-0.37%) |
Jul 14, 2021 | 664.79 | 666.99 | 657.96 | 659.85 | 342,399 | -2.73(-0.41%) |
Jul 13, 2021 | 661.45 | 664.92 | 658.28 | 662.58 | 244,568 | +3.04(+0.46%) |
Jul 12, 2021 | 661.63 | 666.18 | 655.53 | 659.54 | 422,615 | -7.49(-1.12%) |
Jul 09, 2021 | 657.54 | 669.20 | 653.34 | 667.03 | 332,772 | +7.09(+1.07%) |
Jul 08, 2021 | 660.07 | 662.59 | 647.66 | 659.94 | 391,577 | -5.37(-0.81%) |
Jul 07, 2021 | 661.90 | 667.00 | 658.54 | 665.31 | 420,916 | +6.32(+0.96%) |
Jul 06, 2021 | 650.00 | 660.30 | 644.67 | 658.99 | 352,743 | +10.79(+1.66%) |
Jul 02, 2021 | 643.31 | 649.55 | 639.54 | 648.20 | 287,910 | +9.25(+1.45%) |
Jul 01, 2021 | 628.81 | 640.46 | 627.23 | 638.95 | 316,355 | +7.40(+1.17%) |
Jun 30, 2021 | 635.56 | 637.55 | 628.22 | 631.55 | 372,743 | -5.53(-0.87%) |
Jun 29, 2021 | 629.66 | 639.65 | 627.23 | 637.08 | 348,413 | +5.18(+0.82%) |
Jun 28, 2021 | 621.93 | 633.74 | 621.62 | 631.90 | 357,050 | +11.26(+1.81%) |
Jun 25, 2021 | 618.88 | 621.87 | 614.84 | 620.64 | 465,317 | +5.71(+0.93%) |
Jun 24, 2021 | 617.41 | 622.78 | 605.37 | 614.93 | 395,975 | -0.95(-0.15%) |
Jun 23, 2021 | 612.61 | 617.46 | 606.68 | 615.88 | 332,007 | +4.24(+0.69%) |
Jun 22, 2021 | 605.25 | 612.47 | 602.16 | 611.64 | 395,869 | +5.01(+0.83%) |
Jun 21, 2021 | 601.05 | 608.83 | 592.40 | 606.63 | 299,175 | +5.58(+0.93%) |
Jun 18, 2021 | 605.05 | 609.22 | 599.94 | 601.05 | 723,606 | -3.15(-0.52%) |
Jun 17, 2021 | 591.45 | 606.50 | 591.45 | 604.20 | 336,301 | +10.68(+1.80%) |
Jun 16, 2021 | 593.25 | 597.48 | 587.98 | 593.52 | 408,495 | +1.26(+0.21%) |
Jun 15, 2021 | 593.84 | 594.43 | 587.42 | 592.26 | 308,135 | -0.10(-0.02%) |
Jun 14, 2021 | 582.55 | 592.93 | 580.00 | 592.36 | 227,458 | +7.89(+1.35%) |
Jun 11, 2021 | 580.36 | 584.52 | 576.60 | 584.47 | 246,472 | +3.94(+0.68%) |
Jun 10, 2021 | 567.28 | 581.18 | 564.60 | 580.53 | 302,857 | +13.87(+2.45%) |
Jun 09, 2021 | 564.96 | 567.88 | 561.95 | 566.66 | 230,423 | +5.35(+0.95%) |
Jun 08, 2021 | 560.77 | 567.04 | 556.26 | 561.31 | 277,655 | +0.96(+0.17%) |
Jun 07, 2021 | 556.60 | 565.58 | 556.18 | 560.35 | 260,466 | +1.99(+0.36%) |
Jun 04, 2021 | 557.66 | 561.66 | 555.39 | 558.36 | 333,720 | +8.06(+1.46%) |
Jun 03, 2021 | 542.31 | 552.95 | 539.49 | 550.30 | 252,619 | +2.74(+0.50%) |
Jun 02, 2021 | 547.17 | 557.18 | 545.46 | 547.56 | 299,386 | -3.03(-0.55%) |
Jun 01, 2021 | 565.64 | 565.95 | 548.32 | 550.59 | 294,117 | -7.52(-1.35%) |
May 28, 2021 | 556.77 | 565.93 | 555.53 | 558.11 | 322,770 | +4.07(+0.73%) |
May 27, 2021 | 557.59 | 558.54 | 545.91 | 554.04 | 903,060 | -3.29(-0.59%) |
May 26, 2021 | 556.06 | 561.33 | 552.51 | 557.33 | 454,797 | +2.14(+0.39%) |
May 25, 2021 | 549.45 | 556.01 | 548.28 | 555.19 | 336,235 | +5.48(+1.00%) |
May 24, 2021 | 545.00 | 551.26 | 544.25 | 549.71 | 327,867 | +10.37(+1.92%) |
May 21, 2021 | 542.42 | 547.46 | 538.31 | 539.34 | 248,513 | +0.10(+0.02%) |
May 20, 2021 | 528.46 | 541.61 | 528.11 | 539.24 | 274,039 | +11.10(+2.10%) |
May 19, 2021 | 517.75 | 528.86 | 514.35 | 528.14 | 292,738 | +3.28(+0.62%) |
May 18, 2021 | 525.20 | 531.34 | 519.48 | 524.86 | 269,255 | +1.24(+0.24%) |
May 17, 2021 | 526.68 | 527.92 | 520.80 | 523.62 | 258,775 | -6.45(-1.22%) |
May 14, 2021 | 521.11 | 532.40 | 517.03 | 530.07 | 305,229 | +12.00(+2.32%) |
May 13, 2021 | 515.43 | 522.19 | 513.30 | 518.07 | 287,128 | +5.76(+1.12%) |
May 12, 2021 | 520.00 | 520.72 | 507.66 | 512.31 | 440,194 | -15.88(-3.01%) |
May 11, 2021 | 518.38 | 534.37 | 517.78 | 528.19 | 433,149 | +2.93(+0.56%) |
May 10, 2021 | 541.01 | 542.25 | 525.25 | 525.26 | 476,650 | -19.00(-3.49%) |
May 07, 2021 | 540.00 | 553.75 | 538.11 | 544.26 | 361,123 | +11.08(+2.08%) |
May 06, 2021 | 524.31 | 535.08 | 522.89 | 533.18 | 433,043 | +3.26(+0.62%) |
May 05, 2021 | 532.60 | 538.96 | 527.99 | 529.92 | 420,817 | +3.04(+0.58%) |
May 04, 2021 | 559.22 | 559.42 | 517.50 | 526.88 | 610,169 | -23.00(-4.18%) |