Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 393.70 | 396.59 | 393.22 | 395.11 | 1,944,961 | +0.13(+0.03%) |
Jul 29, 2021 | 394.20 | 395.45 | 391.46 | 394.97 | 1,666,678 | +2.79(+0.71%) |
Jul 28, 2021 | 397.28 | 397.28 | 389.91 | 392.18 | 2,552,863 | -5.68(-1.43%) |
Jul 27, 2021 | 394.89 | 398.02 | 392.46 | 397.87 | 2,744,114 | +1.50(+0.38%) |
Jul 26, 2021 | 399.52 | 400.33 | 393.84 | 396.37 | 2,329,387 | -3.99(-1.00%) |
Jul 23, 2021 | 400.55 | 401.93 | 398.72 | 400.36 | 1,681,702 | +1.85(+0.46%) |
Jul 22, 2021 | 398.75 | 399.52 | 396.55 | 398.51 | 1,483,532 | +1.08(+0.27%) |
Jul 21, 2021 | 399.74 | 399.91 | 393.77 | 397.42 | 1,944,639 | +1.60(+0.40%) |
Jul 20, 2021 | 393.94 | 400.39 | 393.56 | 395.82 | 3,324,966 | +3.75(+0.96%) |
Jul 19, 2021 | 399.50 | 402.11 | 389.92 | 392.08 | 3,767,733 | -10.20(-2.54%) |
Jul 16, 2021 | 403.87 | 404.76 | 400.30 | 402.27 | 2,739,114 | -0.34(-0.08%) |
Jul 15, 2021 | 394.81 | 404.22 | 390.29 | 402.61 | 3,699,726 | +5.09(+1.28%) |
Jul 14, 2021 | 403.30 | 404.99 | 396.19 | 397.52 | 3,691,348 | -3.64(-0.91%) |
Jul 13, 2021 | 399.09 | 402.26 | 398.45 | 401.16 | 3,076,739 | +2.40(+0.60%) |
Jul 12, 2021 | 393.95 | 399.11 | 393.27 | 398.77 | 2,923,966 | +3.77(+0.95%) |
Jul 09, 2021 | 395.40 | 396.09 | 393.59 | 395.00 | 2,168,929 | +2.07(+0.53%) |
Jul 08, 2021 | 392.02 | 393.77 | 388.26 | 392.93 | 2,120,564 | -1.64(-0.42%) |
Jul 07, 2021 | 393.31 | 395.07 | 390.29 | 394.57 | 2,368,800 | +1.34(+0.34%) |
Jul 06, 2021 | 391.70 | 394.09 | 388.87 | 393.23 | 2,728,474 | +0.86(+0.22%) |
Jul 02, 2021 | 388.27 | 392.85 | 387.11 | 392.36 | 2,068,320 | +4.28(+1.10%) |
Jul 01, 2021 | 385.34 | 388.38 | 385.13 | 388.08 | 2,794,295 | +4.26(+1.11%) |
Jun 30, 2021 | 381.03 | 384.73 | 380.32 | 383.81 | 3,000,230 | +2.24(+0.59%) |
Jun 29, 2021 | 385.28 | 386.46 | 380.98 | 381.57 | 2,564,778 | -3.22(-0.84%) |
Jun 28, 2021 | 388.14 | 388.18 | 381.41 | 384.79 | 3,331,738 | -3.35(-0.86%) |
Jun 25, 2021 | 383.49 | 392.96 | 382.45 | 388.14 | 17,662,216 | +5.83(+1.52%) |
Jun 24, 2021 | 381.78 | 385.46 | 380.36 | 382.31 | 3,452,479 | +3.17(+0.84%) |
Jun 23, 2021 | 381.30 | 382.43 | 378.85 | 379.14 | 3,069,605 | -3.00(-0.79%) |
Jun 22, 2021 | 383.98 | 384.01 | 381.30 | 382.14 | 4,136,439 | +0.59(+0.16%) |
Jun 21, 2021 | 373.20 | 382.62 | 373.06 | 381.54 | 4,005,652 | +8.34(+2.23%) |
Jun 18, 2021 | 371.20 | 376.36 | 371.17 | 373.20 | 5,760,665 | -6.26(-1.65%) |
Jun 17, 2021 | 378.17 | 380.15 | 376.85 | 379.46 | 3,698,652 | +0.09(+0.03%) |
Jun 16, 2021 | 383.04 | 385.00 | 378.81 | 379.37 | 3,487,875 | -2.89(-0.76%) |
Jun 15, 2021 | 381.95 | 383.43 | 378.62 | 382.26 | 2,979,992 | +1.07(+0.28%) |
Jun 14, 2021 | 379.42 | 381.49 | 377.34 | 381.19 | 2,801,092 | +1.21(+0.32%) |
Jun 11, 2021 | 385.19 | 385.20 | 377.01 | 379.98 | 3,240,380 | -3.44(-0.90%) |
Jun 10, 2021 | 383.82 | 384.71 | 380.53 | 383.42 | 4,223,795 | +0.37(+0.10%) |
Jun 09, 2021 | 385.17 | 387.51 | 382.49 | 383.04 | 2,016,530 | -0.61(-0.16%) |
Jun 08, 2021 | 382.68 | 384.62 | 380.80 | 383.65 | 3,195,139 | +1.42(+0.37%) |
Jun 07, 2021 | 388.64 | 388.88 | 380.74 | 382.23 | 3,512,026 | -5.15(-1.33%) |
Jun 04, 2021 | 392.46 | 392.50 | 386.43 | 387.38 | 3,132,120 | -2.22(-0.57%) |
Jun 03, 2021 | 385.33 | 391.31 | 384.70 | 389.60 | 2,388,502 | +2.02(+0.52%) |
Jun 02, 2021 | 390.72 | 390.72 | 386.36 | 387.58 | 2,338,224 | -0.83(-0.21%) |
Jun 01, 2021 | 395.11 | 395.11 | 387.87 | 388.41 | 2,303,056 | -4.96(-1.26%) |
May 28, 2021 | 394.12 | 396.77 | 391.56 | 393.38 | 2,479,652 | -0.75(-0.19%) |
May 27, 2021 | 396.24 | 396.42 | 391.91 | 394.12 | 2,138,146 | -0.49(-0.12%) |
May 26, 2021 | 393.55 | 396.60 | 392.51 | 394.61 | 1,993,660 | +0.15(+0.04%) |
May 25, 2021 | 393.31 | 395.23 | 390.49 | 394.46 | 2,419,512 | +2.01(+0.51%) |
May 24, 2021 | 393.81 | 395.27 | 391.47 | 392.45 | 1,976,282 | -0.65(-0.17%) |
May 21, 2021 | 392.27 | 399.78 | 391.03 | 393.10 | 4,498,336 | +2.86(+0.73%) |
May 20, 2021 | 391.09 | 395.20 | 389.94 | 390.24 | 2,205,044 | -0.82(-0.21%) |
May 19, 2021 | 391.06 | 392.23 | 386.05 | 391.06 | 2,914,320 | -0.84(-0.21%) |
May 18, 2021 | 391.25 | 394.37 | 387.98 | 391.91 | 2,821,416 | +1.67(+0.43%) |
May 17, 2021 | 390.88 | 393.94 | 390.18 | 390.24 | 1,658,626 | -1.12(-0.29%) |
May 14, 2021 | 392.49 | 394.02 | 390.11 | 391.35 | 2,170,666 | +1.18(+0.30%) |
May 13, 2021 | 387.99 | 394.58 | 386.11 | 390.17 | 2,762,647 | +3.05(+0.79%) |
May 12, 2021 | 390.87 | 392.36 | 386.46 | 387.12 | 3,024,337 | -6.05(-1.54%) |
May 11, 2021 | 401.96 | 403.28 | 392.12 | 393.17 | 3,166,543 | -8.78(-2.18%) |
May 10, 2021 | 400.40 | 406.80 | 399.39 | 401.94 | 2,612,208 | +3.09(+0.78%) |
May 07, 2021 | 396.32 | 400.16 | 395.43 | 398.85 | 1,947,746 | +2.56(+0.65%) |
May 06, 2021 | 394.41 | 398.08 | 393.99 | 396.29 | 3,203,063 | +2.36(+0.60%) |
May 05, 2021 | 392.02 | 394.17 | 388.49 | 393.93 | 2,901,053 | +1.11(+0.28%) |
May 04, 2021 | 387.23 | 393.90 | 385.33 | 392.82 | 3,389,783 | +5.20(+1.34%) |