Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 401.73 | 404.64 | 401.46 | 404.11 | 262,316 | -0.55(-0.14%) |
Jul 29, 2021 | 402.64 | 406.09 | 402.08 | 404.66 | 609,204 | +1.99(+0.49%) |
Jul 28, 2021 | 402.35 | 404.25 | 398.65 | 402.67 | 374,987 | +0.42(+0.10%) |
Jul 27, 2021 | 406.06 | 406.06 | 396.79 | 402.25 | 1,717,821 | -4.43(-1.09%) |
Jul 26, 2021 | 405.83 | 407.24 | 404.39 | 406.68 | 323,293 | +0.10(+0.02%) |
Jul 23, 2021 | 404.90 | 406.99 | 403.34 | 406.58 | 438,785 | +3.95(+0.98%) |
Jul 22, 2021 | 400.69 | 403.13 | 400.69 | 402.63 | 332,990 | +2.66(+0.66%) |
Jul 21, 2021 | 396.14 | 400.06 | 395.27 | 399.97 | 1,508,271 | +4.04(+1.02%) |
Jul 20, 2021 | 391.58 | 398.21 | 389.28 | 395.93 | 927,168 | +6.33(+1.63%) |
Jul 19, 2021 | 389.45 | 391.11 | 386.69 | 389.60 | 747,777 | -4.77(-1.21%) |
Jul 16, 2021 | 399.38 | 400.82 | 393.90 | 394.38 | 423,841 | -3.64(-0.91%) |
Jul 15, 2021 | 401.23 | 401.23 | 395.62 | 398.01 | 503,357 | -3.66(-0.91%) |
Jul 14, 2021 | 403.07 | 404.66 | 400.37 | 401.67 | 402,277 | +1.73(+0.43%) |
Jul 13, 2021 | 398.36 | 403.01 | 397.79 | 399.93 | 1,408,545 | +0.86(+0.22%) |
Jul 12, 2021 | 400.96 | 401.11 | 397.88 | 399.07 | 1,265,539 | -0.04(-0.01%) |
Jul 09, 2021 | 395.22 | 399.49 | 394.48 | 399.11 | 292,551 | +3.74(+0.94%) |
Jul 08, 2021 | 392.37 | 396.57 | 390.45 | 395.38 | 572,602 | -3.89(-0.97%) |
Jul 07, 2021 | 400.44 | 400.82 | 396.16 | 399.27 | 1,107,636 | +1.53(+0.38%) |
Jul 06, 2021 | 396.58 | 399.24 | 393.85 | 397.74 | 409,176 | +1.96(+0.50%) |
Jul 02, 2021 | 393.31 | 396.15 | 392.94 | 395.78 | 387,337 | +4.71(+1.21%) |
Jul 01, 2021 | 390.54 | 391.48 | 388.58 | 391.06 | 441,423 | +0.13(+0.03%) |
Jun 30, 2021 | 391.66 | 391.96 | 389.96 | 390.93 | 510,523 | -1.28(-0.33%) |
Jun 29, 2021 | 389.50 | 392.31 | 388.82 | 392.22 | 795,115 | +2.78(+0.72%) |
Jun 28, 2021 | 386.75 | 389.88 | 386.75 | 389.43 | 449,165 | +4.11(+1.07%) |
Jun 25, 2021 | 386.23 | 386.26 | 384.35 | 385.33 | 291,104 | -0.09(-0.02%) |
Jun 24, 2021 | 385.43 | 386.79 | 384.64 | 385.42 | 355,119 | +2.62(+0.69%) |
Jun 23, 2021 | 383.07 | 384.28 | 382.18 | 382.79 | 261,951 | -0.26(-0.07%) |
Jun 22, 2021 | 379.35 | 383.20 | 378.82 | 383.06 | 347,021 | +3.64(+0.96%) |
Jun 21, 2021 | 376.18 | 379.62 | 373.33 | 379.41 | 598,584 | +3.35(+0.89%) |
Jun 18, 2021 | 377.17 | 378.83 | 375.29 | 376.07 | 938,407 | -3.03(-0.80%) |
Jun 17, 2021 | 372.95 | 380.56 | 372.77 | 379.10 | 1,444,750 | +4.83(+1.29%) |
Jun 16, 2021 | 376.18 | 377.37 | 370.26 | 374.27 | 566,272 | -1.58(-0.42%) |
Jun 15, 2021 | 378.33 | 378.33 | 375.02 | 375.85 | 311,868 | -2.60(-0.69%) |
Jun 14, 2021 | 374.95 | 378.45 | 373.81 | 378.45 | 309,018 | +4.13(+1.10%) |
Jun 11, 2021 | 372.40 | 374.44 | 371.94 | 374.32 | 283,424 | +2.28(+0.61%) |
Jun 10, 2021 | 369.36 | 372.27 | 368.46 | 372.04 | 375,738 | +3.32(+0.90%) |
Jun 09, 2021 | 370.69 | 371.12 | 368.64 | 368.73 | 186,820 | -0.20(-0.05%) |
Jun 08, 2021 | 370.20 | 371.95 | 367.38 | 368.92 | 237,897 | +0.65(+0.18%) |
Jun 07, 2021 | 367.53 | 368.47 | 366.58 | 368.27 | 515,699 | +0.51(+0.14%) |
Jun 04, 2021 | 363.38 | 368.26 | 363.38 | 367.77 | 349,965 | +6.82(+1.89%) |
Jun 03, 2021 | 361.79 | 363.10 | 359.00 | 360.94 | 394,103 | -3.91(-1.07%) |
Jun 02, 2021 | 363.57 | 366.22 | 362.78 | 364.85 | 384,491 | +2.07(+0.57%) |
Jun 01, 2021 | 366.08 | 366.56 | 361.88 | 362.78 | 450,806 | -1.63(-0.45%) |
May 28, 2021 | 364.96 | 366.65 | 364.24 | 364.42 | 230,197 | +0.98(+0.27%) |
May 27, 2021 | 364.60 | 365.96 | 363.29 | 363.44 | 242,678 | -1.54(-0.42%) |
May 26, 2021 | 365.16 | 366.10 | 363.76 | 364.98 | 264,697 | +0.71(+0.20%) |
May 25, 2021 | 365.80 | 366.46 | 363.51 | 364.26 | 273,019 | +0.12(+0.03%) |
May 24, 2021 | 360.79 | 365.44 | 360.75 | 364.14 | 754,755 | +6.23(+1.74%) |
May 21, 2021 | 361.64 | 362.28 | 357.62 | 357.92 | 278,114 | -1.72(-0.48%) |
May 20, 2021 | 354.14 | 360.83 | 353.94 | 359.64 | 319,036 | +6.98(+1.98%) |
May 19, 2021 | 345.60 | 352.81 | 345.25 | 352.66 | 343,273 | +1.23(+0.35%) |
May 18, 2021 | 355.16 | 356.24 | 351.27 | 351.43 | 401,206 | -2.32(-0.66%) |
May 17, 2021 | 354.48 | 354.63 | 350.37 | 353.75 | 343,159 | -2.68(-0.75%) |
May 14, 2021 | 352.43 | 357.57 | 351.42 | 356.43 | 336,307 | +8.07(+2.32%) |
May 13, 2021 | 347.98 | 351.63 | 345.52 | 348.36 | 509,847 | +3.91(+1.14%) |
May 12, 2021 | 349.30 | 351.36 | 343.58 | 344.45 | 869,875 | -10.44(-2.94%) |
May 11, 2021 | 348.00 | 355.72 | 346.81 | 354.89 | 823,643 | -0.31(-0.09%) |
May 10, 2021 | 363.19 | 363.19 | 355.10 | 355.21 | 459,498 | -9.43(-2.59%) |
May 07, 2021 | 364.88 | 367.08 | 363.20 | 364.63 | 311,333 | +3.46(+0.96%) |
May 06, 2021 | 358.67 | 361.32 | 355.15 | 361.17 | 496,741 | +2.19(+0.61%) |
May 05, 2021 | 362.72 | 363.89 | 358.33 | 358.98 | 345,469 | -1.08(-0.30%) |
May 04, 2021 | 364.46 | 364.46 | 355.92 | 360.05 | 752,349 | -7.45(-2.03%) |