Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 408.71 | 414.01 | 408.67 | 412.30 | 2,380,553 | +4.15(+1.02%) |
Jul 29, 2021 | 404.58 | 408.59 | 403.32 | 408.14 | 1,494,748 | +3.80(+0.94%) |
Jul 28, 2021 | 405.35 | 406.88 | 402.74 | 404.34 | 1,422,951 | -2.03(-0.50%) |
Jul 27, 2021 | 406.05 | 406.58 | 403.75 | 406.37 | 1,739,705 | +1.05(+0.26%) |
Jul 26, 2021 | 405.47 | 406.53 | 402.55 | 405.32 | 1,273,926 | -0.18(-0.04%) |
Jul 23, 2021 | 400.58 | 406.04 | 399.39 | 405.50 | 1,403,927 | +5.64(+1.41%) |
Jul 22, 2021 | 398.39 | 400.88 | 396.04 | 399.86 | 1,397,951 | +2.42(+0.61%) |
Jul 21, 2021 | 399.45 | 399.45 | 394.77 | 397.44 | 1,565,441 | -1.18(-0.30%) |
Jul 20, 2021 | 396.47 | 400.37 | 395.37 | 398.62 | 2,135,494 | +2.00(+0.50%) |
Jul 19, 2021 | 393.12 | 397.73 | 392.69 | 396.62 | 2,394,429 | +3.62(+0.92%) |
Jul 16, 2021 | 394.67 | 395.92 | 392.42 | 393.00 | 1,476,602 | -1.39(-0.35%) |
Jul 15, 2021 | 393.08 | 394.75 | 390.61 | 394.38 | 1,976,408 | +1.79(+0.46%) |
Jul 14, 2021 | 391.28 | 393.09 | 390.02 | 392.59 | 1,321,318 | +2.58(+0.66%) |
Jul 13, 2021 | 387.57 | 391.96 | 387.57 | 390.02 | 1,608,481 | -0.59(-0.15%) |
Jul 12, 2021 | 396.51 | 396.81 | 387.40 | 390.61 | 2,600,909 | -4.30(-1.09%) |
Jul 09, 2021 | 391.25 | 396.47 | 390.33 | 394.91 | 2,406,091 | +5.00(+1.28%) |
Jul 08, 2021 | 386.42 | 390.95 | 386.09 | 389.91 | 2,333,022 | +2.36(+0.61%) |
Jul 07, 2021 | 382.30 | 388.92 | 382.30 | 387.55 | 2,410,267 | +5.57(+1.46%) |
Jul 06, 2021 | 382.91 | 384.41 | 380.30 | 381.97 | 2,206,573 | -0.08(-0.02%) |
Jul 02, 2021 | 379.44 | 383.80 | 379.34 | 382.05 | 1,751,565 | +4.22(+1.12%) |
Jul 01, 2021 | 379.52 | 380.85 | 377.20 | 377.83 | 1,590,022 | -1.09(-0.29%) |
Jun 30, 2021 | 381.12 | 383.51 | 378.28 | 378.92 | 2,121,230 | -2.99(-0.78%) |
Jun 29, 2021 | 379.52 | 382.53 | 378.73 | 381.91 | 1,589,890 | +2.16(+0.57%) |
Jun 28, 2021 | 378.28 | 380.59 | 376.49 | 379.75 | 1,718,210 | +1.94(+0.51%) |
Jun 25, 2021 | 376.33 | 377.85 | 374.69 | 377.81 | 2,147,295 | +2.34(+0.62%) |
Jun 24, 2021 | 376.76 | 378.75 | 375.21 | 375.47 | 1,553,103 | +0.10(+0.03%) |
Jun 23, 2021 | 376.36 | 376.78 | 374.05 | 375.38 | 1,604,960 | -0.20(-0.05%) |
Jun 22, 2021 | 370.63 | 375.88 | 370.19 | 375.58 | 2,019,789 | +5.15(+1.39%) |
Jun 21, 2021 | 366.07 | 371.23 | 364.45 | 370.42 | 1,703,372 | +5.67(+1.55%) |
Jun 18, 2021 | 368.46 | 368.61 | 364.20 | 364.75 | 3,566,729 | -3.71(-1.01%) |
Jun 17, 2021 | 364.28 | 370.11 | 363.15 | 368.46 | 1,760,877 | +5.11(+1.41%) |
Jun 16, 2021 | 368.12 | 370.08 | 361.15 | 363.35 | 1,880,976 | -4.31(-1.17%) |
Jun 15, 2021 | 367.51 | 368.22 | 365.41 | 367.66 | 1,306,815 | +0.14(+0.04%) |
Jun 14, 2021 | 364.67 | 367.72 | 363.03 | 367.51 | 1,725,120 | +1.85(+0.51%) |
Jun 11, 2021 | 367.61 | 367.61 | 364.42 | 365.66 | 1,466,382 | -1.13(-0.31%) |
Jun 10, 2021 | 364.17 | 367.13 | 363.42 | 366.79 | 1,466,129 | +2.92(+0.80%) |
Jun 09, 2021 | 364.11 | 365.62 | 363.08 | 363.87 | 1,460,790 | +0.25(+0.07%) |
Jun 08, 2021 | 364.30 | 365.07 | 361.70 | 363.62 | 1,622,706 | -0.67(-0.18%) |
Jun 07, 2021 | 369.15 | 370.09 | 362.54 | 364.30 | 2,626,484 | -6.82(-1.84%) |
Jun 04, 2021 | 367.92 | 371.34 | 367.46 | 371.11 | 1,844,004 | +3.50(+0.95%) |
Jun 03, 2021 | 363.57 | 367.92 | 362.82 | 367.62 | 1,859,117 | +3.14(+0.86%) |
Jun 02, 2021 | 362.36 | 365.75 | 361.72 | 364.48 | 1,963,226 | +2.26(+0.62%) |
Jun 01, 2021 | 363.83 | 363.97 | 359.60 | 362.22 | 2,210,719 | -0.04(-0.01%) |
May 28, 2021 | 367.89 | 369.00 | 361.07 | 362.25 | 4,889,423 | -8.84(-2.38%) |
May 27, 2021 | 368.82 | 371.35 | 367.26 | 371.09 | 4,650,023 | +1.80(+0.49%) |
May 26, 2021 | 369.52 | 371.33 | 368.72 | 369.29 | 1,719,977 | +0.23(+0.06%) |
May 25, 2021 | 367.38 | 369.41 | 365.86 | 369.06 | 1,440,273 | +1.85(+0.50%) |
May 24, 2021 | 368.07 | 369.43 | 365.72 | 367.22 | 1,729,680 | +2.62(+0.72%) |
May 21, 2021 | 368.75 | 369.04 | 364.32 | 364.60 | 1,782,006 | -2.74(-0.75%) |
May 20, 2021 | 363.13 | 368.24 | 362.26 | 367.34 | 1,489,847 | +3.75(+1.03%) |
May 19, 2021 | 361.18 | 365.57 | 360.21 | 363.59 | 1,801,455 | -3.02(-0.82%) |
May 18, 2021 | 370.09 | 372.96 | 366.31 | 366.60 | 1,772,804 | -1.10(-0.30%) |
May 17, 2021 | 368.74 | 370.66 | 366.69 | 367.70 | 1,911,357 | -0.44(-0.12%) |
May 14, 2021 | 365.96 | 369.49 | 364.01 | 368.14 | 1,959,080 | +4.68(+1.29%) |
May 13, 2021 | 357.29 | 365.29 | 355.83 | 363.46 | 2,113,051 | +7.02(+1.97%) |
May 12, 2021 | 360.08 | 360.98 | 355.40 | 356.44 | 2,447,238 | -5.73(-1.58%) |
May 11, 2021 | 363.25 | 364.79 | 360.08 | 362.17 | 1,941,696 | -3.16(-0.86%) |
May 10, 2021 | 369.17 | 371.47 | 365.14 | 365.33 | 2,086,929 | -2.72(-0.74%) |
May 07, 2021 | 366.62 | 370.09 | 366.02 | 368.05 | 1,897,709 | +1.49(+0.41%) |
May 06, 2021 | 357.39 | 366.73 | 357.39 | 366.56 | 2,757,327 | +9.83(+2.75%) |
May 05, 2021 | 360.42 | 361.51 | 356.30 | 356.73 | 1,989,318 | -2.67(-0.74%) |
May 04, 2021 | 362.98 | 363.17 | 357.93 | 359.40 | 2,227,302 | -3.86(-1.06%) |