Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 399.00 | 402.43 | 397.51 | 399.05 | 729,887 | +0.05(+0.01%) |
Jul 29, 2021 | 398.90 | 405.16 | 398.15 | 399.00 | 549,424 | -0.46(-0.12%) |
Jul 28, 2021 | 398.05 | 402.00 | 394.94 | 399.46 | 485,246 | +1.95(+0.49%) |
Jul 27, 2021 | 400.00 | 400.98 | 390.27 | 397.51 | 553,313 | -1.48(-0.37%) |
Jul 26, 2021 | 397.97 | 401.12 | 393.65 | 398.99 | 513,524 | -2.63(-0.65%) |
Jul 23, 2021 | 397.95 | 404.05 | 396.08 | 401.62 | 667,493 | +3.26(+0.82%) |
Jul 22, 2021 | 393.84 | 399.88 | 391.01 | 398.36 | 884,296 | +6.54(+1.67%) |
Jul 21, 2021 | 400.18 | 400.99 | 389.17 | 391.82 | 1,090,375 | -9.17(-2.29%) |
Jul 20, 2021 | 392.03 | 402.12 | 390.61 | 400.99 | 1,261,886 | +11.55(+2.97%) |
Jul 19, 2021 | 383.89 | 390.47 | 382.00 | 389.44 | 924,757 | +1.14(+0.29%) |
Jul 16, 2021 | 388.62 | 392.88 | 387.56 | 388.30 | 937,280 | +0.46(+0.12%) |
Jul 15, 2021 | 386.64 | 390.21 | 383.02 | 387.84 | 1,125,955 | +1.54(+0.40%) |
Jul 14, 2021 | 391.71 | 391.95 | 385.82 | 386.30 | 681,661 | -1.70(-0.44%) |
Jul 13, 2021 | 389.00 | 393.36 | 387.06 | 388.00 | 899,383 | -0.53(-0.14%) |
Jul 12, 2021 | 391.50 | 394.67 | 388.00 | 388.53 | 882,168 | -1.71(-0.44%) |
Jul 09, 2021 | 385.58 | 394.15 | 383.93 | 390.24 | 812,898 | +3.73(+0.97%) |
Jul 08, 2021 | 378.64 | 388.34 | 377.73 | 386.51 | 938,830 | -0.48(-0.12%) |
Jul 07, 2021 | 391.90 | 393.53 | 383.21 | 386.99 | 1,197,725 | -4.91(-1.25%) |
Jul 06, 2021 | 377.81 | 393.43 | 377.68 | 391.90 | 1,987,963 | +19.08(+5.12%) |
Jul 02, 2021 | 373.40 | 375.71 | 371.33 | 372.82 | 615,164 | +2.13(+0.57%) |
Jul 01, 2021 | 370.00 | 372.69 | 366.29 | 370.69 | 740,361 | -0.36(-0.10%) |
Jun 30, 2021 | 373.51 | 374.48 | 370.20 | 371.05 | 1,058,290 | -4.62(-1.23%) |
Jun 29, 2021 | 379.00 | 380.76 | 373.27 | 375.67 | 481,258 | -2.80(-0.74%) |
Jun 28, 2021 | 379.55 | 386.72 | 377.57 | 378.47 | 1,028,406 | +2.90(+0.77%) |
Jun 25, 2021 | 374.65 | 378.38 | 371.90 | 375.57 | 1,979,886 | +2.97(+0.80%) |
Jun 24, 2021 | 371.08 | 375.69 | 370.05 | 372.60 | 601,470 | +4.21(+1.14%) |
Jun 23, 2021 | 365.74 | 370.50 | 365.57 | 368.39 | 589,918 | +2.99(+0.82%) |
Jun 22, 2021 | 370.00 | 372.77 | 362.80 | 365.40 | 938,025 | -5.54(-1.49%) |
Jun 21, 2021 | 370.33 | 371.86 | 364.31 | 370.94 | 624,217 | -0.77(-0.21%) |
Jun 18, 2021 | 373.80 | 379.29 | 369.50 | 371.71 | 1,438,447 | -0.36(-0.10%) |
Jun 17, 2021 | 362.88 | 373.89 | 360.27 | 372.07 | 1,337,715 | +8.57(+2.36%) |
Jun 16, 2021 | 364.15 | 366.26 | 359.95 | 363.50 | 795,661 | +2.66(+0.74%) |
Jun 15, 2021 | 367.00 | 367.00 | 359.53 | 360.84 | 570,282 | -6.71(-1.83%) |
Jun 14, 2021 | 365.32 | 369.82 | 364.64 | 367.55 | 786,081 | +1.71(+0.47%) |
Jun 11, 2021 | 362.45 | 367.45 | 362.45 | 365.84 | 800,828 | +3.39(+0.94%) |
Jun 10, 2021 | 352.02 | 362.63 | 351.00 | 362.45 | 807,126 | +10.06(+2.85%) |
Jun 09, 2021 | 355.65 | 355.70 | 352.32 | 352.39 | 407,292 | -0.95(-0.27%) |
Jun 08, 2021 | 358.94 | 362.41 | 351.61 | 353.34 | 715,823 | -3.03(-0.85%) |
Jun 07, 2021 | 356.00 | 359.46 | 354.50 | 356.37 | 516,081 | -0.98(-0.27%) |
Jun 04, 2021 | 353.13 | 357.52 | 352.22 | 357.35 | 564,678 | +6.22(+1.77%) |
Jun 03, 2021 | 355.80 | 356.50 | 350.96 | 351.13 | 1,037,200 | -6.54(-1.83%) |
Jun 02, 2021 | 359.94 | 363.28 | 355.85 | 357.67 | 784,464 | -2.68(-0.74%) |
Jun 01, 2021 | 366.05 | 367.50 | 358.56 | 360.35 | 737,209 | -2.90(-0.80%) |
May 28, 2021 | 367.72 | 370.90 | 361.65 | 363.25 | 1,376,327 | -4.01(-1.09%) |
May 27, 2021 | 367.77 | 370.80 | 360.29 | 367.26 | 1,084,167 | -0.51(-0.14%) |
May 26, 2021 | 367.89 | 374.29 | 366.45 | 367.77 | 1,030,546 | +2.69(+0.74%) |
May 25, 2021 | 368.36 | 369.68 | 362.32 | 365.08 | 1,087,331 | +0.56(+0.15%) |
May 24, 2021 | 360.95 | 370.00 | 359.07 | 364.52 | 1,330,027 | +2.07(+0.57%) |
May 21, 2021 | 361.89 | 366.43 | 356.11 | 362.45 | 3,781,359 | +19.86(+5.80%) |
May 20, 2021 | 337.44 | 344.70 | 337.13 | 342.59 | 2,076,818 | +7.01(+2.09%) |
May 19, 2021 | 335.40 | 338.34 | 331.82 | 335.58 | 1,096,502 | -4.51(-1.33%) |
May 18, 2021 | 341.05 | 346.35 | 339.42 | 340.09 | 1,145,616 | +4.29(+1.28%) |
May 17, 2021 | 337.88 | 340.54 | 331.57 | 335.80 | 812,184 | -1.02(-0.30%) |
May 14, 2021 | 328.14 | 338.76 | 328.14 | 336.82 | 1,071,120 | +12.94(+4.00%) |
May 13, 2021 | 335.79 | 337.11 | 322.23 | 323.88 | 1,388,112 | -11.21(-3.35%) |
May 12, 2021 | 337.79 | 340.18 | 332.99 | 335.09 | 882,080 | -8.34(-2.43%) |
May 11, 2021 | 333.00 | 345.32 | 332.76 | 343.43 | 725,575 | +2.09(+0.61%) |
May 10, 2021 | 343.28 | 346.00 | 338.96 | 341.34 | 609,082 | -1.00(-0.29%) |
May 07, 2021 | 343.31 | 344.45 | 340.03 | 342.34 | 627,209 | +4.90(+1.45%) |
May 06, 2021 | 340.13 | 340.13 | 332.71 | 337.44 | 751,415 | -3.74(-1.10%) |
May 05, 2021 | 343.66 | 349.05 | 339.21 | 341.18 | 509,197 | -4.42(-1.28%) |
May 04, 2021 | 346.43 | 347.56 | 339.04 | 345.60 | 867,924 | -3.48(-1.00%) |