Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 388.47 | 394.09 | 386.65 | 390.43 | 258,904 | +1.40(+0.36%) |
Jul 29, 2021 | 398.82 | 398.82 | 383.45 | 389.02 | 351,217 | -3.17(-0.81%) |
Jul 28, 2021 | 396.46 | 398.76 | 391.49 | 392.20 | 317,313 | -3.01(-0.76%) |
Jul 27, 2021 | 391.06 | 398.23 | 390.42 | 395.20 | 395,225 | +4.52(+1.16%) |
Jul 26, 2021 | 389.21 | 392.54 | 385.85 | 390.68 | 261,000 | -0.22(-0.06%) |
Jul 23, 2021 | 389.06 | 391.33 | 386.09 | 390.90 | 239,608 | +4.67(+1.21%) |
Jul 22, 2021 | 385.14 | 387.37 | 381.95 | 386.23 | 282,011 | +2.23(+0.58%) |
Jul 21, 2021 | 383.53 | 385.07 | 379.89 | 384.00 | 305,161 | +4.66(+1.23%) |
Jul 20, 2021 | 369.27 | 384.23 | 369.27 | 379.35 | 462,652 | +10.86(+2.95%) |
Jul 19, 2021 | 374.47 | 378.66 | 364.35 | 368.49 | 605,473 | -14.95(-3.90%) |
Jul 16, 2021 | 370.12 | 384.16 | 369.36 | 383.44 | 695,345 | +13.87(+3.75%) |
Jul 15, 2021 | 390.01 | 391.28 | 357.82 | 369.57 | 1,890,646 | -40.33(-9.84%) |
Jul 14, 2021 | 410.86 | 413.38 | 409.31 | 409.90 | 423,088 | -1.48(-0.36%) |
Jul 13, 2021 | 411.98 | 414.05 | 408.23 | 411.38 | 339,635 | -1.64(-0.40%) |
Jul 12, 2021 | 414.58 | 416.87 | 411.70 | 413.02 | 401,646 | -2.35(-0.57%) |
Jul 09, 2021 | 416.70 | 420.81 | 413.42 | 415.37 | 708,834 | +0.31(+0.07%) |
Jul 08, 2021 | 410.25 | 415.30 | 404.29 | 415.07 | 473,013 | +0.90(+0.22%) |
Jul 07, 2021 | 407.53 | 415.09 | 405.58 | 414.16 | 241,113 | +8.82(+2.18%) |
Jul 06, 2021 | 400.52 | 405.49 | 400.14 | 405.34 | 273,456 | +2.56(+0.64%) |
Jul 02, 2021 | 400.66 | 403.56 | 398.51 | 402.78 | 145,047 | +3.10(+0.78%) |
Jul 01, 2021 | 395.26 | 400.04 | 394.13 | 399.67 | 180,728 | +4.96(+1.26%) |
Jun 30, 2021 | 401.26 | 401.26 | 391.20 | 394.71 | 213,105 | -6.72(-1.67%) |
Jun 29, 2021 | 400.22 | 401.88 | 397.04 | 401.43 | 178,298 | +2.20(+0.55%) |
Jun 28, 2021 | 404.81 | 406.41 | 393.67 | 399.23 | 304,417 | -5.72(-1.41%) |
Jun 25, 2021 | 395.66 | 412.55 | 392.95 | 404.95 | 1,230,916 | +11.19(+2.84%) |
Jun 24, 2021 | 404.74 | 404.74 | 392.85 | 393.76 | 249,996 | -7.21(-1.80%) |
Jun 23, 2021 | 395.46 | 405.43 | 395.46 | 400.97 | 537,952 | +3.30(+0.83%) |
Jun 22, 2021 | 394.45 | 400.57 | 390.81 | 397.67 | 509,668 | +4.43(+1.13%) |
Jun 21, 2021 | 390.50 | 396.81 | 385.22 | 393.24 | 249,513 | +3.36(+0.86%) |
Jun 18, 2021 | 395.27 | 395.62 | 386.73 | 389.88 | 548,879 | -6.05(-1.53%) |
Jun 17, 2021 | 387.97 | 398.84 | 386.36 | 395.93 | 272,441 | +6.93(+1.78%) |
Jun 16, 2021 | 390.75 | 396.26 | 388.37 | 388.99 | 395,066 | -0.33(-0.09%) |
Jun 15, 2021 | 389.02 | 392.10 | 387.12 | 389.33 | 275,024 | +0.60(+0.15%) |
Jun 14, 2021 | 386.02 | 390.28 | 381.49 | 388.73 | 307,956 | +2.12(+0.55%) |
Jun 11, 2021 | 388.47 | 392.54 | 384.21 | 386.61 | 191,307 | -2.81(-0.72%) |
Jun 10, 2021 | 388.03 | 391.66 | 386.44 | 389.42 | 273,672 | +3.04(+0.79%) |
Jun 09, 2021 | 384.70 | 387.77 | 383.40 | 386.38 | 170,520 | +3.54(+0.92%) |
Jun 08, 2021 | 386.97 | 386.97 | 376.13 | 382.84 | 145,422 | -3.01(-0.78%) |
Jun 07, 2021 | 388.77 | 392.07 | 384.14 | 385.85 | 222,278 | -2.42(-0.62%) |
Jun 04, 2021 | 387.32 | 389.59 | 385.48 | 388.27 | 179,809 | +3.92(+1.02%) |
Jun 03, 2021 | 380.30 | 384.86 | 378.11 | 384.35 | 175,308 | +1.65(+0.43%) |
Jun 02, 2021 | 386.24 | 390.24 | 380.87 | 382.70 | 256,586 | -2.85(-0.74%) |
Jun 01, 2021 | 395.06 | 395.40 | 385.45 | 385.55 | 214,238 | -9.56(-2.42%) |
May 28, 2021 | 397.30 | 401.99 | 394.99 | 395.10 | 175,503 | -0.53(-0.13%) |
May 27, 2021 | 392.96 | 396.15 | 391.22 | 395.63 | 358,764 | +2.34(+0.59%) |
May 26, 2021 | 395.62 | 399.40 | 389.16 | 393.30 | 188,480 | -5.15(-1.29%) |
May 25, 2021 | 398.39 | 401.26 | 395.46 | 398.44 | 159,572 | +2.08(+0.53%) |
May 24, 2021 | 394.57 | 399.39 | 394.33 | 396.36 | 158,982 | +1.92(+0.49%) |
May 21, 2021 | 394.01 | 398.18 | 392.67 | 394.45 | 197,659 | +3.45(+0.88%) |
May 20, 2021 | 382.73 | 393.20 | 382.73 | 391.00 | 158,264 | +7.38(+1.92%) |
May 19, 2021 | 384.33 | 384.85 | 380.63 | 383.62 | 119,252 | -2.97(-0.77%) |
May 18, 2021 | 386.09 | 391.38 | 382.73 | 386.59 | 194,356 | +0.27(+0.07%) |
May 17, 2021 | 385.00 | 388.87 | 382.23 | 386.31 | 308,008 | +0.24(+0.06%) |
May 14, 2021 | 386.02 | 389.33 | 383.55 | 386.08 | 157,860 | +0.87(+0.23%) |
May 13, 2021 | 379.55 | 387.31 | 378.15 | 385.20 | 262,162 | +6.38(+1.68%) |
May 12, 2021 | 389.96 | 392.31 | 377.67 | 378.83 | 418,729 | -14.49(-3.68%) |
May 11, 2021 | 397.10 | 399.88 | 391.93 | 393.31 | 225,885 | -6.79(-1.70%) |
May 10, 2021 | 405.33 | 405.89 | 399.73 | 400.11 | 156,256 | -4.82(-1.19%) |
May 07, 2021 | 401.37 | 410.35 | 401.37 | 404.92 | 167,767 | +4.92(+1.23%) |
May 06, 2021 | 403.65 | 403.65 | 392.06 | 400.01 | 294,263 | -2.75(-0.68%) |
May 05, 2021 | 404.89 | 408.83 | 400.21 | 402.75 | 264,542 | -2.30(-0.57%) |
May 04, 2021 | 409.00 | 410.47 | 401.75 | 405.05 | 223,326 | -4.42(-1.08%) |