Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 579.71 | 595.89 | 575.94 | 587.89 | 1,566,224 | +1.46(+0.25%) |
Jul 29, 2021 | 584.60 | 608.78 | 584.60 | 586.43 | 2,539,317 | +3.08(+0.53%) |
Jul 28, 2021 | 582.00 | 587.00 | 576.01 | 583.35 | 1,228,499 | +1.06(+0.18%) |
Jul 27, 2021 | 584.00 | 586.87 | 574.67 | 582.29 | 1,462,218 | -1.91(-0.33%) |
Jul 26, 2021 | 584.80 | 584.85 | 575.01 | 584.20 | 1,044,419 | -1.98(-0.34%) |
Jul 23, 2021 | 580.00 | 588.48 | 577.82 | 586.18 | 890,910 | +9.48(+1.64%) |
Jul 22, 2021 | 572.08 | 579.40 | 570.45 | 576.70 | 938,664 | +9.57(+1.69%) |
Jul 21, 2021 | 562.49 | 567.13 | 558.54 | 567.13 | 754,334 | +1.88(+0.33%) |
Jul 20, 2021 | 560.00 | 569.16 | 554.61 | 565.25 | 870,627 | +10.16(+1.83%) |
Jul 19, 2021 | 550.27 | 555.39 | 545.00 | 555.09 | 1,108,290 | -1.27(-0.23%) |
Jul 16, 2021 | 561.52 | 564.62 | 554.96 | 556.36 | 941,004 | -1.92(-0.34%) |
Jul 15, 2021 | 563.38 | 566.72 | 554.55 | 558.28 | 823,529 | -4.66(-0.83%) |
Jul 14, 2021 | 563.96 | 567.30 | 558.78 | 562.94 | 1,133,450 | +3.61(+0.65%) |
Jul 13, 2021 | 561.00 | 566.35 | 555.00 | 559.33 | 867,961 | -2.60(-0.46%) |
Jul 12, 2021 | 570.00 | 573.67 | 561.25 | 561.93 | 1,279,194 | -4.44(-0.78%) |
Jul 09, 2021 | 559.72 | 567.33 | 555.87 | 566.37 | 976,625 | +5.90(+1.05%) |
Jul 08, 2021 | 552.75 | 562.29 | 546.95 | 560.47 | 942,234 | -1.31(-0.23%) |
Jul 07, 2021 | 560.90 | 563.26 | 553.07 | 561.78 | 1,093,621 | +3.29(+0.59%) |
Jul 06, 2021 | 554.29 | 563.79 | 552.19 | 558.49 | 794,988 | +6.66(+1.21%) |
Jul 02, 2021 | 548.25 | 554.74 | 547.20 | 551.83 | 681,208 | +6.66(+1.22%) |
Jul 01, 2021 | 545.00 | 550.13 | 539.75 | 545.17 | 1,165,802 | -4.38(-0.80%) |
Jun 30, 2021 | 556.89 | 557.96 | 547.61 | 549.55 | 842,258 | -9.04(-1.62%) |
Jun 29, 2021 | 555.24 | 561.89 | 552.53 | 558.59 | 1,048,806 | +6.42(+1.16%) |
Jun 28, 2021 | 548.00 | 552.71 | 546.75 | 552.17 | 815,441 | +7.18(+1.32%) |
Jun 25, 2021 | 555.26 | 555.26 | 541.99 | 544.99 | 1,511,985 | -7.08(-1.28%) |
Jun 24, 2021 | 552.00 | 558.75 | 550.81 | 552.07 | 997,163 | +1.87(+0.34%) |
Jun 23, 2021 | 545.00 | 551.00 | 542.73 | 550.20 | 890,073 | +4.17(+0.76%) |
Jun 22, 2021 | 536.00 | 547.00 | 535.00 | 546.03 | 1,283,454 | +11.28(+2.11%) |
Jun 21, 2021 | 531.32 | 538.00 | 525.02 | 534.75 | 1,123,141 | +1.01(+0.19%) |
Jun 18, 2021 | 528.82 | 537.72 | 525.28 | 533.74 | 2,246,156 | +3.34(+0.63%) |
Jun 17, 2021 | 505.80 | 531.00 | 505.80 | 530.40 | 1,908,997 | +20.32(+3.98%) |
Jun 16, 2021 | 507.70 | 521.50 | 502.15 | 510.08 | 2,057,474 | +4.65(+0.92%) |
Jun 15, 2021 | 510.52 | 512.55 | 504.12 | 505.43 | 1,564,623 | -3.91(-0.77%) |
Jun 14, 2021 | 500.00 | 511.12 | 498.22 | 509.34 | 1,824,961 | +11.33(+2.28%) |
Jun 11, 2021 | 490.00 | 499.51 | 488.00 | 498.01 | 2,080,816 | +8.88(+1.82%) |
Jun 10, 2021 | 485.71 | 490.79 | 479.01 | 489.13 | 3,041,577 | +24.42(+5.25%) |
Jun 09, 2021 | 464.96 | 467.61 | 460.72 | 464.71 | 1,042,742 | +3.95(+0.86%) |
Jun 08, 2021 | 463.97 | 471.10 | 459.42 | 460.76 | 1,074,210 | +1.30(+0.28%) |
Jun 07, 2021 | 460.02 | 462.74 | 457.00 | 459.46 | 1,210,611 | -1.19(-0.26%) |
Jun 04, 2021 | 460.00 | 465.31 | 458.72 | 460.65 | 1,575,456 | +1.45(+0.32%) |
Jun 03, 2021 | 464.31 | 465.18 | 456.00 | 459.20 | 978,910 | -7.81(-1.67%) |
Jun 02, 2021 | 464.57 | 472.60 | 461.91 | 467.01 | 1,032,354 | -2.16(-0.46%) |
Jun 01, 2021 | 477.60 | 477.64 | 467.04 | 469.17 | 1,693,217 | -4.71(-0.99%) |
May 28, 2021 | 480.00 | 482.07 | 470.55 | 473.88 | 1,895,675 | -5.34(-1.11%) |
May 27, 2021 | 480.97 | 482.61 | 472.63 | 479.22 | 1,730,894 | -6.19(-1.28%) |
May 26, 2021 | 478.81 | 487.27 | 478.50 | 485.41 | 1,542,290 | +5.51(+1.15%) |
May 25, 2021 | 478.75 | 483.69 | 476.37 | 479.90 | 1,367,437 | +3.54(+0.74%) |
May 24, 2021 | 475.00 | 479.80 | 473.52 | 476.36 | 928,880 | +6.89(+1.47%) |
May 21, 2021 | 473.89 | 478.62 | 468.93 | 469.47 | 1,379,483 | -1.66(-0.35%) |
May 20, 2021 | 464.67 | 475.58 | 463.29 | 471.13 | 1,286,400 | +11.37(+2.47%) |
May 19, 2021 | 450.25 | 460.72 | 448.27 | 459.76 | 1,172,217 | +2.54(+0.56%) |
May 18, 2021 | 455.46 | 463.00 | 451.00 | 457.22 | 1,364,052 | +2.82(+0.62%) |
May 17, 2021 | 459.47 | 459.47 | 448.27 | 454.40 | 1,863,675 | -5.93(-1.29%) |
May 14, 2021 | 461.91 | 464.91 | 458.78 | 460.33 | 1,789,714 | +5.35(+1.18%) |
May 13, 2021 | 470.00 | 471.32 | 451.04 | 454.98 | 1,700,770 | -9.73(-2.09%) |
May 12, 2021 | 473.23 | 475.00 | 460.01 | 464.71 | 1,778,716 | -16.79(-3.49%) |
May 11, 2021 | 455.27 | 486.01 | 452.46 | 481.50 | 2,587,955 | +14.70(+3.15%) |
May 10, 2021 | 482.50 | 482.50 | 464.70 | 466.80 | 2,053,369 | -16.71(-3.46%) |
May 07, 2021 | 493.40 | 494.53 | 474.44 | 483.51 | 1,997,279 | -2.33(-0.48%) |
May 06, 2021 | 477.10 | 486.60 | 473.10 | 485.84 | 2,188,031 | +5.87(+1.22%) |
May 05, 2021 | 486.40 | 489.55 | 477.00 | 479.97 | 1,446,232 | -3.33(-0.69%) |
May 04, 2021 | 485.52 | 489.68 | 473.73 | 483.30 | 2,469,381 | -7.02(-1.43%) |