Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 675.60 | 697.87 | 673.00 | 695.80 | 967,562 | +18.83(+2.78%) |
Jul 29, 2021 | 634.36 | 682.59 | 634.00 | 676.97 | 1,576,419 | +55.10(+8.86%) |
Jul 28, 2021 | 624.14 | 630.00 | 616.58 | 621.87 | 548,067 | -3.64(-0.58%) |
Jul 27, 2021 | 632.74 | 638.20 | 617.67 | 625.51 | 489,684 | -10.07(-1.58%) |
Jul 26, 2021 | 636.01 | 636.62 | 623.56 | 635.58 | 577,945 | -2.70(-0.42%) |
Jul 23, 2021 | 624.90 | 640.41 | 624.90 | 638.28 | 412,241 | +10.36(+1.65%) |
Jul 22, 2021 | 623.39 | 628.99 | 615.92 | 627.92 | 358,829 | +8.27(+1.33%) |
Jul 21, 2021 | 615.53 | 621.47 | 603.50 | 619.65 | 630,658 | +3.94(+0.64%) |
Jul 20, 2021 | 596.04 | 620.37 | 589.24 | 615.71 | 663,936 | +20.15(+3.38%) |
Jul 19, 2021 | 609.37 | 609.37 | 591.56 | 595.56 | 679,697 | -20.56(-3.34%) |
Jul 16, 2021 | 623.39 | 628.35 | 613.52 | 616.12 | 472,711 | -5.58(-0.90%) |
Jul 15, 2021 | 633.89 | 638.27 | 609.36 | 621.70 | 701,053 | -13.39(-2.11%) |
Jul 14, 2021 | 647.50 | 653.86 | 631.73 | 635.09 | 488,179 | -7.32(-1.14%) |
Jul 13, 2021 | 642.86 | 647.83 | 636.45 | 642.41 | 406,943 | -0.45(-0.07%) |
Jul 12, 2021 | 631.70 | 644.89 | 623.75 | 642.86 | 573,869 | +15.67(+2.50%) |
Jul 09, 2021 | 621.92 | 638.48 | 613.71 | 627.19 | 610,105 | +10.40(+1.69%) |
Jul 08, 2021 | 602.63 | 620.52 | 598.02 | 616.79 | 410,761 | +4.57(+0.75%) |
Jul 07, 2021 | 609.01 | 617.27 | 604.01 | 612.22 | 370,799 | +7.55(+1.25%) |
Jul 06, 2021 | 624.04 | 626.96 | 592.13 | 604.67 | 846,933 | -19.50(-3.12%) |
Jul 02, 2021 | 624.81 | 625.36 | 615.36 | 624.17 | 372,769 | +5.21(+0.84%) |
Jul 01, 2021 | 609.31 | 619.04 | 607.59 | 618.96 | 658,875 | +7.96(+1.30%) |
Jun 30, 2021 | 608.73 | 616.08 | 603.54 | 611.00 | 508,801 | -1.80(-0.29%) |
Jun 29, 2021 | 623.00 | 624.55 | 611.57 | 612.80 | 427,463 | -8.72(-1.40%) |
Jun 28, 2021 | 618.45 | 629.35 | 614.43 | 621.52 | 574,916 | +6.54(+1.06%) |
Jun 25, 2021 | 623.00 | 625.65 | 607.32 | 614.98 | 2,123,187 | -2.41(-0.39%) |
Jun 24, 2021 | 609.64 | 627.44 | 608.00 | 617.39 | 837,619 | +11.57(+1.91%) |
Jun 23, 2021 | 602.39 | 608.61 | 596.00 | 605.82 | 574,899 | +1.11(+0.18%) |
Jun 22, 2021 | 611.51 | 611.81 | 598.11 | 604.71 | 618,239 | -6.83(-1.12%) |
Jun 21, 2021 | 604.94 | 615.18 | 597.84 | 611.54 | 549,414 | +9.90(+1.65%) |
Jun 18, 2021 | 612.88 | 617.11 | 599.34 | 601.64 | 993,977 | -11.69(-1.91%) |
Jun 17, 2021 | 596.80 | 616.66 | 595.82 | 613.33 | 599,965 | +13.73(+2.29%) |
Jun 16, 2021 | 599.20 | 601.88 | 587.59 | 599.60 | 414,389 | -0.45(-0.07%) |
Jun 15, 2021 | 609.38 | 613.15 | 596.12 | 600.05 | 398,510 | -5.72(-0.94%) |
Jun 14, 2021 | 613.59 | 614.95 | 601.20 | 605.77 | 381,737 | -5.77(-0.94%) |
Jun 11, 2021 | 611.99 | 615.80 | 605.64 | 611.54 | 345,095 | -0.61(-0.10%) |
Jun 10, 2021 | 585.81 | 612.56 | 582.55 | 612.15 | 585,506 | +26.65(+4.55%) |
Jun 09, 2021 | 593.00 | 595.65 | 583.67 | 585.50 | 325,869 | -4.26(-0.72%) |
Jun 08, 2021 | 582.08 | 591.94 | 579.15 | 589.76 | 337,094 | +9.49(+1.64%) |
Jun 07, 2021 | 579.44 | 585.95 | 575.29 | 580.27 | 438,566 | -2.08(-0.36%) |
Jun 04, 2021 | 574.45 | 586.00 | 572.53 | 582.35 | 511,273 | +15.39(+2.71%) |
Jun 03, 2021 | 567.28 | 576.56 | 563.87 | 566.96 | 517,763 | -8.53(-1.48%) |
Jun 02, 2021 | 592.82 | 592.82 | 573.85 | 575.49 | 463,040 | -17.99(-3.03%) |
Jun 01, 2021 | 592.44 | 596.76 | 585.11 | 593.48 | 611,880 | +3.33(+0.56%) |
May 28, 2021 | 605.00 | 609.14 | 589.73 | 590.15 | 358,446 | -9.62(-1.60%) |
May 27, 2021 | 595.00 | 603.17 | 586.51 | 599.77 | 878,168 | +3.08(+0.52%) |
May 26, 2021 | 593.00 | 599.49 | 591.26 | 596.69 | 455,778 | +1.74(+0.29%) |
May 25, 2021 | 605.15 | 610.49 | 592.95 | 594.95 | 482,250 | -9.50(-1.57%) |
May 24, 2021 | 596.90 | 611.00 | 594.10 | 604.45 | 514,540 | +12.70(+2.15%) |
May 21, 2021 | 594.10 | 601.38 | 587.81 | 591.75 | 543,990 | +3.85(+0.65%) |
May 20, 2021 | 575.00 | 590.53 | 574.19 | 587.90 | 444,515 | +16.41(+2.87%) |
May 19, 2021 | 558.01 | 572.31 | 551.01 | 571.49 | 502,446 | +1.99(+0.35%) |
May 18, 2021 | 567.10 | 582.71 | 565.51 | 569.50 | 653,356 | +9.98(+1.78%) |
May 17, 2021 | 562.10 | 567.53 | 554.97 | 559.52 | 369,733 | -9.52(-1.67%) |
May 14, 2021 | 562.55 | 572.50 | 555.98 | 569.04 | 366,967 | +15.42(+2.79%) |
May 13, 2021 | 557.58 | 559.95 | 546.02 | 553.62 | 421,044 | +4.98(+0.91%) |
May 12, 2021 | 553.42 | 557.58 | 547.51 | 548.64 | 651,048 | -17.62(-3.11%) |
May 11, 2021 | 538.24 | 570.12 | 536.23 | 566.26 | 823,966 | +11.76(+2.12%) |
May 10, 2021 | 596.16 | 596.16 | 551.28 | 554.50 | 866,602 | -43.84(-7.33%) |
May 07, 2021 | 586.08 | 604.00 | 586.08 | 598.34 | 694,786 | +13.62(+2.33%) |
May 06, 2021 | 568.69 | 584.95 | 560.58 | 584.72 | 705,777 | +15.47(+2.72%) |
May 05, 2021 | 587.00 | 587.24 | 568.26 | 569.25 | 608,992 | -12.90(-2.22%) |
May 04, 2021 | 594.18 | 594.18 | 560.50 | 582.15 | 1,100,922 | -17.62(-2.94%) |