Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 482.95 | 484.52 | 481.23 | 483.45 | 414,506 | -0.50(-0.10%) |
Jul 29, 2021 | 483.12 | 485.19 | 480.87 | 483.95 | 486,969 | +3.43(+0.71%) |
Jul 28, 2021 | 485.48 | 486.93 | 478.07 | 480.52 | 383,834 | -4.88(-1.01%) |
Jul 27, 2021 | 481.69 | 485.43 | 477.48 | 485.40 | 630,414 | +3.48(+0.72%) |
Jul 26, 2021 | 487.98 | 489.45 | 478.72 | 481.92 | 500,910 | -6.74(-1.38%) |
Jul 23, 2021 | 487.95 | 491.19 | 482.33 | 488.66 | 529,522 | +4.95(+1.02%) |
Jul 22, 2021 | 486.98 | 489.12 | 482.74 | 483.71 | 597,108 | -2.15(-0.44%) |
Jul 21, 2021 | 484.71 | 486.92 | 482.70 | 485.86 | 453,579 | +2.19(+0.45%) |
Jul 20, 2021 | 475.58 | 485.26 | 475.58 | 483.67 | 482,739 | +9.68(+2.04%) |
Jul 19, 2021 | 472.29 | 476.40 | 470.14 | 473.99 | 414,917 | -4.19(-0.88%) |
Jul 16, 2021 | 478.85 | 483.17 | 477.08 | 478.18 | 348,203 | -0.61(-0.13%) |
Jul 15, 2021 | 477.21 | 480.46 | 475.73 | 478.79 | 399,195 | +0.13(+0.03%) |
Jul 14, 2021 | 473.91 | 480.17 | 473.11 | 478.66 | 294,325 | +4.67(+0.99%) |
Jul 13, 2021 | 473.89 | 475.39 | 473.09 | 473.99 | 316,682 | -0.61(-0.13%) |
Jul 12, 2021 | 475.74 | 475.74 | 472.92 | 474.60 | 266,038 | +1.14(+0.24%) |
Jul 09, 2021 | 469.58 | 473.65 | 468.50 | 473.45 | 393,079 | +5.85(+1.25%) |
Jul 08, 2021 | 469.85 | 470.00 | 464.77 | 467.61 | 408,902 | -6.47(-1.37%) |
Jul 07, 2021 | 467.13 | 475.72 | 467.13 | 474.08 | 415,534 | +8.09(+1.74%) |
Jul 06, 2021 | 463.63 | 467.46 | 461.05 | 465.99 | 338,606 | +1.53(+0.33%) |
Jul 02, 2021 | 462.20 | 465.80 | 462.20 | 464.46 | 333,361 | +2.12(+0.46%) |
Jul 01, 2021 | 462.33 | 463.20 | 460.38 | 462.34 | 485,471 | +0.24(+0.05%) |
Jun 30, 2021 | 459.45 | 463.96 | 457.66 | 462.10 | 482,171 | +2.52(+0.55%) |
Jun 29, 2021 | 460.84 | 463.24 | 459.07 | 459.58 | 458,830 | -0.40(-0.09%) |
Jun 28, 2021 | 455.67 | 460.06 | 454.46 | 459.98 | 483,337 | +1.94(+0.42%) |
Jun 25, 2021 | 454.43 | 458.62 | 453.62 | 458.04 | 714,016 | +4.39(+0.97%) |
Jun 24, 2021 | 451.94 | 454.46 | 448.72 | 453.65 | 369,534 | +4.09(+0.91%) |
Jun 23, 2021 | 450.86 | 453.72 | 449.26 | 449.56 | 283,063 | -2.51(-0.55%) |
Jun 22, 2021 | 450.16 | 454.01 | 449.23 | 452.07 | 331,296 | +1.66(+0.37%) |
Jun 21, 2021 | 444.36 | 451.31 | 442.43 | 450.41 | 334,376 | +8.74(+1.98%) |
Jun 18, 2021 | 442.76 | 448.32 | 441.49 | 441.67 | 669,152 | -5.40(-1.21%) |
Jun 17, 2021 | 446.49 | 447.99 | 441.03 | 447.06 | 515,288 | +1.04(+0.23%) |
Jun 16, 2021 | 455.88 | 457.92 | 445.42 | 446.02 | 476,161 | -8.76(-1.93%) |
Jun 15, 2021 | 456.50 | 456.54 | 449.61 | 454.78 | 477,308 | -1.50(-0.33%) |
Jun 14, 2021 | 451.95 | 458.58 | 450.26 | 456.28 | 592,256 | +4.95(+1.10%) |
Jun 11, 2021 | 447.16 | 452.46 | 446.24 | 451.33 | 393,779 | +5.47(+1.23%) |
Jun 10, 2021 | 444.43 | 446.13 | 443.62 | 445.86 | 237,893 | +2.67(+0.60%) |
Jun 09, 2021 | 444.13 | 444.92 | 441.11 | 443.18 | 298,088 | +1.24(+0.28%) |
Jun 08, 2021 | 439.91 | 443.41 | 436.90 | 441.94 | 353,837 | +2.86(+0.65%) |
Jun 07, 2021 | 443.15 | 443.51 | 438.29 | 439.08 | 323,310 | -4.20(-0.95%) |
Jun 04, 2021 | 442.25 | 445.08 | 440.44 | 443.28 | 236,447 | +3.88(+0.88%) |
Jun 03, 2021 | 439.54 | 441.84 | 436.81 | 439.40 | 359,987 | -2.12(-0.48%) |
Jun 02, 2021 | 441.87 | 443.78 | 439.23 | 441.52 | 315,417 | +0.83(+0.19%) |
Jun 01, 2021 | 446.48 | 447.02 | 438.28 | 440.70 | 369,619 | -1.56(-0.35%) |
May 28, 2021 | 441.30 | 444.24 | 438.68 | 442.26 | 345,903 | +2.48(+0.56%) |
May 27, 2021 | 439.07 | 441.43 | 437.54 | 439.78 | 451,499 | +3.01(+0.69%) |
May 26, 2021 | 438.79 | 440.23 | 433.84 | 436.77 | 231,733 | -1.42(-0.32%) |
May 25, 2021 | 437.76 | 440.81 | 436.08 | 438.19 | 338,860 | +1.40(+0.32%) |
May 24, 2021 | 435.06 | 439.24 | 433.42 | 436.79 | 400,686 | +4.54(+1.05%) |
May 21, 2021 | 432.40 | 436.05 | 431.43 | 432.25 | 725,298 | +2.28(+0.53%) |
May 20, 2021 | 422.87 | 431.37 | 422.87 | 429.96 | 695,393 | +6.11(+1.44%) |
May 19, 2021 | 423.33 | 424.76 | 417.81 | 423.85 | 466,905 | -1.50(-0.35%) |
May 18, 2021 | 424.55 | 427.39 | 421.89 | 425.36 | 570,402 | -0.23(-0.05%) |
May 17, 2021 | 430.55 | 432.18 | 425.29 | 425.58 | 452,587 | -5.22(-1.21%) |
May 14, 2021 | 432.16 | 435.00 | 429.86 | 430.80 | 359,176 | +0.89(+0.21%) |
May 13, 2021 | 422.84 | 431.50 | 421.31 | 429.91 | 472,808 | +7.92(+1.88%) |
May 12, 2021 | 432.16 | 432.16 | 419.86 | 421.98 | 510,164 | -10.83(-2.50%) |
May 11, 2021 | 434.95 | 436.97 | 427.42 | 432.81 | 302,040 | -3.93(-0.90%) |
May 10, 2021 | 438.25 | 442.74 | 436.33 | 436.75 | 409,258 | -0.06(-0.01%) |
May 07, 2021 | 438.51 | 441.75 | 436.48 | 436.81 | 332,825 | -1.71(-0.39%) |
May 06, 2021 | 440.93 | 444.45 | 434.29 | 438.51 | 467,771 | -3.88(-0.88%) |
May 05, 2021 | 441.72 | 442.72 | 434.52 | 442.40 | 457,002 | +1.74(+0.39%) |
May 04, 2021 | 437.33 | 442.25 | 434.59 | 440.66 | 460,274 | +3.25(+0.74%) |