Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 405.18 | 410.14 | 405.14 | 406.92 | 405,603 | +1.40(+0.35%) |
Jul 29, 2021 | 400.59 | 407.66 | 400.59 | 405.52 | 225,470 | +5.90(+1.48%) |
Jul 28, 2021 | 392.07 | 401.90 | 392.00 | 399.62 | 234,730 | +6.87(+1.75%) |
Jul 27, 2021 | 391.94 | 393.87 | 389.13 | 392.75 | 316,262 | -0.52(-0.13%) |
Jul 26, 2021 | 395.61 | 397.51 | 391.03 | 393.27 | 206,751 | -3.05(-0.77%) |
Jul 23, 2021 | 394.41 | 397.61 | 393.40 | 396.32 | 237,757 | +3.07(+0.78%) |
Jul 22, 2021 | 387.04 | 393.78 | 387.04 | 393.25 | 218,300 | +7.48(+1.94%) |
Jul 21, 2021 | 385.03 | 386.08 | 375.36 | 385.77 | 208,364 | +0.29(+0.08%) |
Jul 20, 2021 | 379.97 | 386.45 | 379.88 | 385.48 | 396,138 | +7.18(+1.90%) |
Jul 19, 2021 | 379.95 | 384.88 | 377.31 | 378.30 | 337,186 | -6.19(-1.61%) |
Jul 16, 2021 | 382.88 | 384.93 | 378.52 | 384.49 | 238,409 | +2.34(+0.61%) |
Jul 15, 2021 | 381.21 | 383.57 | 378.88 | 382.15 | 214,814 | -0.14(-0.04%) |
Jul 14, 2021 | 383.12 | 384.16 | 380.33 | 382.29 | 203,409 | -0.80(-0.21%) |
Jul 13, 2021 | 382.93 | 385.52 | 380.27 | 383.09 | 205,397 | -1.04(-0.27%) |
Jul 12, 2021 | 385.00 | 386.57 | 382.47 | 384.13 | 210,691 | -0.76(-0.20%) |
Jul 09, 2021 | 381.02 | 384.92 | 379.58 | 384.89 | 223,915 | +5.69(+1.50%) |
Jul 08, 2021 | 377.23 | 382.92 | 374.74 | 379.20 | 227,644 | -3.98(-1.04%) |
Jul 07, 2021 | 378.98 | 384.30 | 374.43 | 383.18 | 304,466 | +5.73(+1.52%) |
Jul 06, 2021 | 374.99 | 378.99 | 372.52 | 377.45 | 282,783 | +3.23(+0.86%) |
Jul 02, 2021 | 373.32 | 374.79 | 370.80 | 374.22 | 240,099 | +1.58(+0.42%) |
Jul 01, 2021 | 369.62 | 373.28 | 368.43 | 372.64 | 320,422 | +2.72(+0.74%) |
Jun 30, 2021 | 371.63 | 372.51 | 367.87 | 369.92 | 292,048 | -1.73(-0.47%) |
Jun 29, 2021 | 367.00 | 371.81 | 364.87 | 371.65 | 317,974 | +5.59(+1.53%) |
Jun 28, 2021 | 369.46 | 369.95 | 364.81 | 366.06 | 283,308 | -1.84(-0.50%) |
Jun 25, 2021 | 366.78 | 369.60 | 366.78 | 367.90 | 355,120 | +1.12(+0.31%) |
Jun 24, 2021 | 369.47 | 370.57 | 366.22 | 366.78 | 308,164 | -0.17(-0.05%) |
Jun 23, 2021 | 364.00 | 368.14 | 363.28 | 366.95 | 368,397 | +2.95(+0.81%) |
Jun 22, 2021 | 359.58 | 364.65 | 358.35 | 364.00 | 286,337 | +3.41(+0.95%) |
Jun 21, 2021 | 356.29 | 361.68 | 353.61 | 360.59 | 309,728 | +6.89(+1.95%) |
Jun 18, 2021 | 354.43 | 357.79 | 353.13 | 353.70 | 1,262,609 | -4.08(-1.14%) |
Jun 17, 2021 | 351.37 | 359.56 | 350.39 | 357.78 | 403,854 | +4.86(+1.38%) |
Jun 16, 2021 | 355.00 | 355.62 | 350.21 | 352.92 | 327,749 | -1.44(-0.41%) |
Jun 15, 2021 | 355.47 | 356.35 | 353.04 | 354.36 | 290,218 | -0.97(-0.27%) |
Jun 14, 2021 | 351.89 | 355.69 | 351.89 | 355.33 | 269,559 | +3.24(+0.92%) |
Jun 11, 2021 | 354.83 | 354.83 | 350.17 | 352.09 | 302,193 | -2.69(-0.76%) |
Jun 10, 2021 | 347.51 | 354.89 | 347.14 | 354.78 | 390,863 | +8.87(+2.56%) |
Jun 09, 2021 | 345.00 | 347.09 | 342.68 | 345.91 | 297,989 | +2.89(+0.84%) |
Jun 08, 2021 | 342.22 | 343.94 | 339.91 | 343.02 | 293,520 | +2.78(+0.82%) |
Jun 07, 2021 | 337.17 | 341.58 | 337.13 | 340.24 | 358,648 | +3.40(+1.01%) |
Jun 04, 2021 | 334.28 | 337.55 | 333.95 | 336.84 | 367,316 | +5.14(+1.55%) |
Jun 03, 2021 | 327.92 | 333.18 | 324.94 | 331.70 | 520,024 | +2.18(+0.66%) |
Jun 02, 2021 | 331.58 | 333.21 | 328.50 | 329.52 | 487,265 | -3.38(-1.02%) |
Jun 01, 2021 | 338.79 | 338.79 | 328.28 | 332.90 | 690,961 | -5.09(-1.51%) |
May 28, 2021 | 333.82 | 339.76 | 333.01 | 337.99 | 579,419 | +5.79(+1.74%) |
May 27, 2021 | 326.19 | 339.34 | 325.27 | 332.20 | 2,994,431 | +7.69(+2.37%) |
May 26, 2021 | 331.15 | 333.81 | 323.07 | 324.51 | 546,966 | -5.01(-1.52%) |
May 25, 2021 | 333.56 | 335.81 | 328.50 | 329.52 | 577,635 | -1.65(-0.50%) |
May 24, 2021 | 329.72 | 334.35 | 327.69 | 331.17 | 511,875 | +3.94(+1.20%) |
May 21, 2021 | 327.57 | 333.29 | 327.01 | 327.23 | 733,029 | +0.53(+0.16%) |
May 20, 2021 | 321.53 | 329.85 | 319.74 | 326.70 | 502,849 | +7.70(+2.41%) |
May 19, 2021 | 315.30 | 319.54 | 313.10 | 319.00 | 420,931 | -0.70(-0.22%) |
May 18, 2021 | 322.20 | 323.13 | 318.65 | 319.70 | 519,674 | -3.01(-0.93%) |
May 17, 2021 | 329.46 | 330.69 | 320.98 | 322.71 | 814,489 | -6.36(-1.93%) |
May 14, 2021 | 322.61 | 332.15 | 322.05 | 329.07 | 799,345 | +8.06(+2.51%) |
May 13, 2021 | 318.99 | 324.40 | 315.51 | 321.01 | 10,667,361 | +4.25(+1.34%) |
May 12, 2021 | 318.12 | 331.99 | 315.42 | 316.76 | 745,716 | -3.74(-1.17%) |
May 11, 2021 | 323.29 | 324.08 | 316.17 | 320.50 | 985,184 | -12.38(-3.72%) |
May 10, 2021 | 342.11 | 342.11 | 331.14 | 332.88 | 587,241 | -9.67(-2.82%) |
May 07, 2021 | 337.46 | 346.51 | 335.43 | 342.55 | 320,495 | +5.71(+1.70%) |
May 06, 2021 | 342.40 | 343.29 | 333.31 | 336.84 | 531,041 | -8.37(-2.42%) |
May 05, 2021 | 343.18 | 349.13 | 334.00 | 345.21 | 669,074 | +6.25(+1.84%) |
May 04, 2021 | 330.00 | 343.47 | 328.95 | 338.96 | 652,947 | +7.01(+2.11%) |