Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 561.27 | 568.12 | 548.22 | 549.96 | 323,702 | -16.75(-2.96%) |
Jul 29, 2021 | 565.15 | 571.01 | 558.09 | 566.71 | 251,986 | +5.01(+0.89%) |
Jul 28, 2021 | 558.36 | 568.35 | 551.88 | 561.70 | 231,397 | +7.38(+1.33%) |
Jul 27, 2021 | 560.00 | 560.17 | 547.07 | 554.32 | 267,858 | -10.64(-1.88%) |
Jul 26, 2021 | 571.94 | 577.45 | 558.19 | 564.96 | 294,259 | -5.91(-1.04%) |
Jul 23, 2021 | 564.51 | 578.97 | 560.21 | 570.87 | 422,100 | +1.55(+0.27%) |
Jul 22, 2021 | 575.37 | 576.80 | 563.69 | 569.32 | 286,121 | -4.68(-0.82%) |
Jul 21, 2021 | 568.97 | 577.70 | 567.03 | 574.00 | 247,186 | +12.35(+2.20%) |
Jul 20, 2021 | 536.76 | 565.75 | 536.76 | 561.65 | 354,407 | +26.70(+4.99%) |
Jul 19, 2021 | 547.93 | 550.93 | 531.25 | 534.95 | 439,357 | -26.81(-4.77%) |
Jul 16, 2021 | 580.70 | 581.06 | 556.57 | 561.76 | 431,928 | -18.97(-3.27%) |
Jul 15, 2021 | 574.38 | 591.37 | 569.41 | 580.73 | 389,725 | +0.50(+0.09%) |
Jul 14, 2021 | 582.29 | 590.09 | 569.43 | 580.23 | 384,265 | +1.38(+0.24%) |
Jul 13, 2021 | 588.02 | 588.02 | 572.31 | 578.85 | 278,463 | -14.81(-2.49%) |
Jul 12, 2021 | 574.38 | 597.32 | 570.42 | 593.66 | 487,793 | +18.42(+3.20%) |
Jul 09, 2021 | 552.00 | 576.68 | 550.80 | 575.24 | 435,982 | +30.37(+5.57%) |
Jul 08, 2021 | 540.00 | 552.13 | 536.98 | 544.87 | 358,386 | -6.77(-1.23%) |
Jul 07, 2021 | 547.40 | 556.46 | 543.67 | 551.64 | 285,561 | +1.63(+0.30%) |
Jul 06, 2021 | 563.04 | 563.88 | 542.55 | 550.01 | 1,038,692 | -15.20(-2.69%) |
Jul 02, 2021 | 565.00 | 568.00 | 555.64 | 565.21 | 338,422 | +0.33(+0.06%) |
Jul 01, 2021 | 561.91 | 569.43 | 560.47 | 564.88 | 544,771 | +8.45(+1.52%) |
Jun 30, 2021 | 551.85 | 561.52 | 551.63 | 556.43 | 353,626 | -0.46(-0.08%) |
Jun 29, 2021 | 564.55 | 568.74 | 553.89 | 556.89 | 169,966 | +0.01(+0.00%) |
Jun 28, 2021 | 565.01 | 565.30 | 552.55 | 556.88 | 275,989 | -7.83(-1.39%) |
Jun 25, 2021 | 567.40 | 568.17 | 561.04 | 564.71 | 427,569 | +3.67(+0.65%) |
Jun 24, 2021 | 564.54 | 566.28 | 558.01 | 561.04 | 432,960 | +0.88(+0.16%) |
Jun 23, 2021 | 557.65 | 563.96 | 553.14 | 560.16 | 231,301 | +3.93(+0.71%) |
Jun 22, 2021 | 553.94 | 560.39 | 544.29 | 556.23 | 267,512 | +2.76(+0.50%) |
Jun 21, 2021 | 537.91 | 555.15 | 537.33 | 553.47 | 341,008 | +22.51(+4.24%) |
Jun 18, 2021 | 534.76 | 544.61 | 529.30 | 530.96 | 749,358 | -14.42(-2.64%) |
Jun 17, 2021 | 570.02 | 573.98 | 539.87 | 545.38 | 421,484 | -21.68(-3.82%) |
Jun 16, 2021 | 549.20 | 569.17 | 540.73 | 567.06 | 556,227 | +16.83(+3.06%) |
Jun 15, 2021 | 546.46 | 552.17 | 542.00 | 550.23 | 368,109 | +4.49(+0.82%) |
Jun 14, 2021 | 553.73 | 559.24 | 540.24 | 545.74 | 634,327 | -16.05(-2.86%) |
Jun 11, 2021 | 572.15 | 577.84 | 560.67 | 561.79 | 501,531 | -4.68(-0.83%) |
Jun 10, 2021 | 602.11 | 604.95 | 565.40 | 566.47 | 540,120 | -27.76(-4.67%) |
Jun 09, 2021 | 605.92 | 606.94 | 590.66 | 594.23 | 346,268 | -12.60(-2.08%) |
Jun 08, 2021 | 603.22 | 608.84 | 594.26 | 606.83 | 280,865 | +4.45(+0.74%) |
Jun 07, 2021 | 599.30 | 603.39 | 594.41 | 602.38 | 234,012 | +6.32(+1.06%) |
Jun 04, 2021 | 588.72 | 597.45 | 586.61 | 596.06 | 201,266 | +6.85(+1.16%) |
Jun 03, 2021 | 587.29 | 598.64 | 583.98 | 589.21 | 251,428 | +1.27(+0.22%) |
Jun 02, 2021 | 589.96 | 591.86 | 584.97 | 587.94 | 265,390 | -2.13(-0.36%) |
Jun 01, 2021 | 591.50 | 596.82 | 586.79 | 590.07 | 266,507 | +7.18(+1.23%) |
May 28, 2021 | 587.29 | 588.45 | 574.92 | 582.89 | 212,820 | -1.80(-0.31%) |
May 27, 2021 | 582.14 | 586.27 | 576.76 | 584.69 | 476,787 | +4.98(+0.86%) |
May 26, 2021 | 569.65 | 581.67 | 569.65 | 579.71 | 310,647 | +11.17(+1.96%) |
May 25, 2021 | 578.92 | 587.86 | 568.50 | 568.54 | 297,175 | -6.72(-1.17%) |
May 24, 2021 | 574.27 | 579.80 | 569.22 | 575.26 | 267,805 | +5.39(+0.95%) |
May 21, 2021 | 560.99 | 579.74 | 560.08 | 569.87 | 254,294 | +10.06(+1.80%) |
May 20, 2021 | 562.98 | 566.46 | 551.54 | 559.81 | 293,231 | -3.13(-0.56%) |
May 19, 2021 | 563.38 | 563.38 | 542.70 | 562.94 | 377,115 | -12.52(-2.18%) |
May 18, 2021 | 585.75 | 585.75 | 573.36 | 575.46 | 466,598 | -2.08(-0.36%) |
May 17, 2021 | 578.42 | 580.67 | 568.97 | 577.54 | 145,464 | -0.88(-0.15%) |
May 14, 2021 | 561.08 | 580.06 | 555.92 | 578.42 | 315,820 | +20.86(+3.74%) |
May 13, 2021 | 553.38 | 566.98 | 547.69 | 557.56 | 320,616 | +10.29(+1.88%) |
May 12, 2021 | 589.76 | 595.90 | 545.31 | 547.27 | 520,071 | -36.63(-6.27%) |
May 11, 2021 | 565.31 | 586.39 | 557.15 | 583.90 | 585,748 | +8.00(+1.39%) |
May 10, 2021 | 586.87 | 592.34 | 575.88 | 575.90 | 418,528 | -12.08(-2.05%) |
May 07, 2021 | 575.00 | 589.41 | 570.19 | 587.98 | 335,371 | +9.02(+1.56%) |
May 06, 2021 | 581.00 | 583.25 | 568.44 | 578.96 | 295,974 | -2.63(-0.45%) |
May 05, 2021 | 573.91 | 585.34 | 565.21 | 581.59 | 302,184 | +8.66(+1.51%) |
May 04, 2021 | 560.50 | 573.51 | 551.70 | 572.93 | 492,267 | +8.30(+1.47%) |