Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 465.00 | 499.67 | 461.26 | 484.77 | 150,276 | +3.16(+0.66%) |
Jul 29, 2021 | 472.22 | 481.61 | 472.22 | 481.61 | 124,290 | +9.01(+1.91%) |
Jul 28, 2021 | 478.01 | 480.00 | 471.98 | 472.60 | 32,653 | -3.20(-0.67%) |
Jul 27, 2021 | 478.21 | 484.42 | 472.68 | 475.80 | 47,863 | -0.50(-0.10%) |
Jul 26, 2021 | 478.23 | 484.32 | 475.56 | 476.30 | 47,458 | -0.62(-0.13%) |
Jul 23, 2021 | 474.89 | 481.90 | 470.35 | 476.92 | 62,566 | +1.08(+0.23%) |
Jul 22, 2021 | 473.06 | 477.10 | 464.70 | 475.84 | 80,121 | +2.51(+0.53%) |
Jul 21, 2021 | 466.45 | 476.67 | 462.78 | 473.33 | 78,087 | +4.65(+0.99%) |
Jul 20, 2021 | 460.84 | 476.76 | 460.12 | 468.68 | 159,739 | +12.10(+2.65%) |
Jul 19, 2021 | 453.00 | 460.98 | 445.00 | 456.58 | 121,602 | +0.93(+0.20%) |
Jul 16, 2021 | 456.00 | 465.94 | 451.48 | 455.65 | 92,667 | +0.08(+0.02%) |
Jul 15, 2021 | 439.61 | 460.45 | 439.61 | 455.57 | 105,335 | +16.91(+3.85%) |
Jul 14, 2021 | 448.69 | 449.99 | 436.98 | 438.66 | 87,928 | -8.56(-1.91%) |
Jul 13, 2021 | 447.56 | 449.39 | 444.12 | 447.22 | 85,012 | -3.58(-0.79%) |
Jul 12, 2021 | 445.53 | 458.04 | 444.66 | 450.80 | 69,862 | +2.15(+0.48%) |
Jul 09, 2021 | 442.35 | 450.32 | 440.06 | 448.65 | 99,163 | +10.09(+2.30%) |
Jul 08, 2021 | 434.97 | 442.41 | 430.00 | 438.56 | 110,343 | +0.65(+0.15%) |
Jul 07, 2021 | 453.73 | 453.73 | 433.54 | 437.91 | 152,554 | -12.87(-2.86%) |
Jul 06, 2021 | 449.36 | 461.97 | 446.60 | 450.78 | 95,283 | -2.43(-0.54%) |
Jul 02, 2021 | 456.52 | 458.10 | 450.92 | 453.21 | 113,400 | +0.50(+0.11%) |
Jul 01, 2021 | 454.39 | 462.88 | 452.61 | 452.71 | 137,655 | -1.40(-0.31%) |
Jun 30, 2021 | 451.00 | 457.42 | 450.45 | 454.11 | 106,515 | +3.11(+0.69%) |
Jun 29, 2021 | 447.22 | 451.44 | 445.63 | 451.00 | 88,338 | +3.50(+0.78%) |
Jun 28, 2021 | 450.00 | 452.88 | 445.36 | 447.50 | 89,252 | -2.50(-0.56%) |
Jun 25, 2021 | 449.13 | 452.83 | 447.70 | 450.00 | 103,861 | +2.23(+0.50%) |
Jun 24, 2021 | 443.34 | 450.49 | 438.44 | 447.77 | 75,152 | +7.70(+1.75%) |
Jun 23, 2021 | 439.00 | 444.65 | 438.75 | 440.07 | 52,349 | +2.13(+0.49%) |
Jun 22, 2021 | 431.22 | 438.00 | 426.35 | 437.94 | 62,339 | +5.31(+1.23%) |
Jun 21, 2021 | 419.09 | 434.92 | 417.99 | 432.63 | 103,514 | +19.21(+4.65%) |
Jun 18, 2021 | 438.00 | 438.60 | 413.16 | 413.42 | 163,042 | -28.59(-6.47%) |
Jun 17, 2021 | 432.95 | 446.01 | 431.38 | 442.01 | 120,908 | +10.23(+2.37%) |
Jun 16, 2021 | 425.96 | 435.84 | 423.63 | 431.78 | 100,224 | +4.42(+1.03%) |
Jun 15, 2021 | 417.27 | 430.81 | 417.27 | 427.36 | 65,298 | +7.70(+1.83%) |
Jun 14, 2021 | 428.18 | 431.36 | 417.77 | 419.66 | 107,559 | -8.08(-1.89%) |
Jun 11, 2021 | 423.43 | 436.37 | 423.43 | 427.74 | 117,801 | +2.82(+0.66%) |
Jun 10, 2021 | 419.21 | 426.96 | 415.20 | 424.92 | 80,733 | +7.03(+1.68%) |
Jun 09, 2021 | 406.43 | 425.00 | 403.46 | 417.89 | 165,947 | +11.47(+2.82%) |
Jun 08, 2021 | 390.24 | 408.02 | 387.02 | 406.42 | 134,508 | +13.93(+3.55%) |
Jun 07, 2021 | 396.18 | 399.92 | 387.26 | 392.49 | 149,755 | -4.85(-1.22%) |
Jun 04, 2021 | 388.00 | 419.00 | 386.01 | 397.34 | 269,953 | +12.08(+3.14%) |
Jun 03, 2021 | 430.00 | 433.13 | 381.93 | 385.26 | 533,784 | -74.72(-16.24%) |
Jun 02, 2021 | 451.95 | 463.20 | 449.40 | 459.98 | 85,040 | +10.91(+2.43%) |
Jun 01, 2021 | 451.73 | 453.38 | 448.54 | 449.07 | 39,527 | +1.61(+0.36%) |
May 28, 2021 | 445.51 | 452.81 | 443.05 | 447.46 | 60,466 | +3.82(+0.86%) |
May 27, 2021 | 440.62 | 447.99 | 440.62 | 443.64 | 71,183 | +5.12(+1.17%) |
May 26, 2021 | 436.88 | 442.38 | 436.04 | 438.52 | 33,824 | -0.81(-0.18%) |
May 25, 2021 | 436.53 | 450.32 | 436.53 | 439.33 | 93,710 | +2.42(+0.55%) |
May 24, 2021 | 432.50 | 441.25 | 430.00 | 436.91 | 74,048 | +4.48(+1.04%) |
May 21, 2021 | 430.86 | 435.95 | 429.14 | 432.43 | 79,230 | +1.00(+0.23%) |
May 20, 2021 | 429.32 | 436.27 | 424.00 | 431.43 | 81,770 | +1.20(+0.28%) |
May 19, 2021 | 421.97 | 432.73 | 421.97 | 430.23 | 90,199 | +2.06(+0.48%) |
May 18, 2021 | 427.79 | 433.91 | 427.49 | 428.17 | 72,148 | -1.57(-0.37%) |
May 17, 2021 | 427.39 | 432.73 | 421.59 | 429.74 | 72,397 | +8.17(+1.94%) |
May 14, 2021 | 422.18 | 426.08 | 417.16 | 421.57 | 129,916 | +0.60(+0.14%) |
May 13, 2021 | 414.96 | 422.59 | 413.16 | 420.97 | 100,658 | +5.50(+1.32%) |
May 12, 2021 | 421.55 | 426.87 | 414.62 | 415.47 | 68,708 | -4.71(-1.12%) |
May 11, 2021 | 418.17 | 426.18 | 401.28 | 420.18 | 57,261 | -5.39(-1.27%) |
May 10, 2021 | 424.00 | 429.02 | 416.52 | 425.57 | 48,831 | +1.54(+0.36%) |
May 07, 2021 | 413.31 | 425.40 | 413.31 | 424.03 | 57,065 | +6.76(+1.62%) |
May 06, 2021 | 420.02 | 422.38 | 415.48 | 417.27 | 92,722 | -0.86(-0.21%) |
May 05, 2021 | 417.56 | 429.01 | 415.94 | 418.13 | 89,504 | -0.04(-0.01%) |
May 04, 2021 | 412.98 | 421.21 | 401.00 | 418.17 | 91,432 | +2.23(+0.54%) |