Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 420.60 | 423.44 | 416.93 | 417.42 | 1,217,972 | -4.79(-1.14%) |
Jul 29, 2021 | 433.24 | 434.31 | 421.27 | 422.22 | 1,409,876 | -9.86(-2.28%) |
Jul 28, 2021 | 435.19 | 438.46 | 423.80 | 432.08 | 2,455,627 | -26.16(-5.71%) |
Jul 27, 2021 | 456.18 | 459.40 | 453.53 | 458.24 | 633,771 | +0.19(+0.04%) |
Jul 26, 2021 | 460.19 | 463.15 | 455.37 | 458.05 | 665,855 | -3.83(-0.83%) |
Jul 23, 2021 | 456.18 | 463.32 | 455.72 | 461.88 | 553,062 | +7.37(+1.62%) |
Jul 22, 2021 | 455.01 | 456.64 | 452.50 | 454.51 | 476,589 | +0.22(+0.05%) |
Jul 21, 2021 | 454.43 | 454.48 | 448.09 | 454.30 | 604,281 | +2.92(+0.65%) |
Jul 20, 2021 | 453.75 | 458.43 | 450.71 | 451.38 | 735,346 | -0.42(-0.09%) |
Jul 19, 2021 | 458.80 | 458.95 | 447.11 | 451.80 | 883,647 | -9.77(-2.12%) |
Jul 16, 2021 | 459.34 | 463.07 | 456.47 | 461.57 | 787,218 | +3.89(+0.85%) |
Jul 15, 2021 | 448.86 | 459.42 | 445.75 | 457.68 | 841,028 | +6.69(+1.48%) |
Jul 14, 2021 | 452.11 | 452.21 | 448.40 | 451.00 | 598,781 | -0.20(-0.04%) |
Jul 13, 2021 | 450.20 | 453.60 | 449.22 | 451.19 | 810,692 | +1.96(+0.44%) |
Jul 12, 2021 | 445.96 | 450.23 | 445.14 | 449.23 | 463,581 | +2.61(+0.58%) |
Jul 09, 2021 | 448.58 | 449.04 | 446.34 | 446.62 | 425,323 | +1.13(+0.25%) |
Jul 08, 2021 | 444.65 | 447.26 | 441.28 | 445.50 | 475,652 | -2.92(-0.65%) |
Jul 07, 2021 | 444.53 | 449.55 | 443.55 | 448.42 | 506,129 | +3.81(+0.86%) |
Jul 06, 2021 | 442.06 | 445.21 | 439.67 | 444.60 | 568,435 | +1.78(+0.40%) |
Jul 02, 2021 | 438.73 | 443.46 | 436.39 | 442.82 | 514,668 | +4.06(+0.92%) |
Jul 01, 2021 | 434.04 | 439.00 | 433.37 | 438.76 | 602,028 | +4.81(+1.11%) |
Jun 30, 2021 | 433.78 | 435.78 | 432.11 | 433.95 | 447,972 | +0.42(+0.10%) |
Jun 29, 2021 | 436.18 | 436.77 | 432.38 | 433.53 | 689,023 | -1.85(-0.43%) |
Jun 28, 2021 | 433.31 | 436.15 | 429.64 | 435.38 | 840,371 | +3.10(+0.72%) |
Jun 25, 2021 | 431.96 | 435.32 | 429.84 | 432.28 | 1,685,384 | +0.96(+0.22%) |
Jun 24, 2021 | 431.24 | 435.02 | 429.73 | 431.32 | 686,322 | +2.22(+0.52%) |
Jun 23, 2021 | 427.65 | 430.42 | 424.53 | 429.10 | 712,874 | +2.67(+0.63%) |
Jun 22, 2021 | 427.76 | 427.87 | 423.22 | 426.43 | 685,827 | +0.18(+0.04%) |
Jun 21, 2021 | 415.92 | 426.82 | 414.14 | 426.25 | 814,739 | +11.79(+2.85%) |
Jun 18, 2021 | 417.92 | 418.79 | 414.42 | 414.46 | 1,464,852 | -5.32(-1.27%) |
Jun 17, 2021 | 418.31 | 422.25 | 415.18 | 419.78 | 799,685 | +0.80(+0.19%) |
Jun 16, 2021 | 417.18 | 426.31 | 417.18 | 418.98 | 1,324,113 | +3.39(+0.81%) |
Jun 15, 2021 | 407.01 | 417.06 | 405.75 | 415.59 | 1,095,540 | +9.34(+2.30%) |
Jun 14, 2021 | 411.13 | 411.13 | 404.11 | 406.26 | 950,966 | -3.97(-0.97%) |
Jun 11, 2021 | 413.09 | 413.09 | 407.43 | 410.23 | 735,048 | -1.74(-0.42%) |
Jun 10, 2021 | 413.87 | 415.63 | 409.11 | 411.97 | 551,493 | -1.75(-0.42%) |
Jun 09, 2021 | 414.82 | 418.36 | 413.30 | 413.72 | 594,518 | +0.41(+0.10%) |
Jun 08, 2021 | 406.73 | 416.60 | 402.58 | 413.31 | 1,232,962 | +6.19(+1.52%) |
Jun 07, 2021 | 419.17 | 419.17 | 405.99 | 407.12 | 1,398,581 | -10.11(-2.42%) |
Jun 04, 2021 | 422.02 | 422.57 | 415.59 | 417.23 | 584,437 | -4.23(-1.00%) |
Jun 03, 2021 | 418.97 | 424.02 | 418.97 | 421.45 | 801,230 | +1.71(+0.41%) |
Jun 02, 2021 | 423.92 | 424.14 | 418.35 | 419.74 | 875,787 | -2.30(-0.54%) |
Jun 01, 2021 | 428.50 | 430.01 | 421.23 | 422.04 | 738,970 | -6.31(-1.47%) |
May 28, 2021 | 431.09 | 432.79 | 427.62 | 428.35 | 497,244 | -1.62(-0.38%) |
May 27, 2021 | 431.48 | 431.58 | 427.41 | 429.98 | 1,674,765 | +0.51(+0.12%) |
May 26, 2021 | 428.12 | 433.31 | 428.12 | 429.47 | 1,026,397 | -2.97(-0.69%) |
May 25, 2021 | 434.40 | 435.54 | 427.92 | 432.44 | 821,147 | -0.89(-0.21%) |
May 24, 2021 | 436.61 | 437.74 | 431.90 | 433.33 | 789,904 | -3.14(-0.72%) |
May 21, 2021 | 432.86 | 443.15 | 432.46 | 436.48 | 955,981 | +6.12(+1.42%) |
May 20, 2021 | 434.84 | 437.30 | 428.67 | 430.36 | 1,133,112 | -4.75(-1.09%) |
May 19, 2021 | 438.05 | 439.54 | 430.64 | 435.11 | 593,399 | -4.76(-1.08%) |
May 18, 2021 | 440.18 | 441.86 | 434.92 | 439.86 | 1,241,166 | -0.98(-0.22%) |
May 17, 2021 | 444.61 | 445.28 | 439.95 | 440.84 | 540,979 | -2.24(-0.51%) |
May 14, 2021 | 447.85 | 448.10 | 441.54 | 443.08 | 584,365 | -3.13(-0.70%) |
May 13, 2021 | 443.92 | 449.46 | 441.83 | 446.21 | 482,514 | +2.15(+0.48%) |
May 12, 2021 | 444.73 | 448.75 | 443.62 | 444.06 | 764,869 | -1.97(-0.44%) |
May 11, 2021 | 460.19 | 460.78 | 444.80 | 446.03 | 845,877 | -13.91(-3.02%) |
May 10, 2021 | 455.93 | 465.29 | 455.93 | 459.94 | 650,231 | +4.79(+1.05%) |
May 07, 2021 | 455.07 | 458.47 | 451.48 | 455.15 | 649,268 | -0.53(-0.12%) |
May 06, 2021 | 451.36 | 455.82 | 449.06 | 455.68 | 745,370 | +5.41(+1.20%) |
May 05, 2021 | 450.71 | 451.46 | 443.86 | 450.27 | 798,490 | -2.85(-0.63%) |
May 04, 2021 | 441.24 | 453.94 | 438.94 | 453.11 | 1,038,372 | +12.14(+2.75%) |