Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 389.09 | 394.72 | 387.26 | 391.05 | 258,492 | +1.41(+0.36%) |
Jul 29, 2021 | 399.45 | 399.45 | 384.06 | 389.64 | 350,659 | -3.18(-0.81%) |
Jul 28, 2021 | 397.09 | 399.39 | 392.11 | 392.82 | 316,808 | -3.01(-0.76%) |
Jul 27, 2021 | 391.68 | 398.86 | 391.04 | 395.83 | 394,596 | +4.53(+1.16%) |
Jul 26, 2021 | 389.83 | 393.17 | 386.46 | 391.31 | 260,585 | -0.22(-0.06%) |
Jul 23, 2021 | 389.68 | 391.95 | 386.71 | 391.52 | 239,227 | +4.67(+1.21%) |
Jul 22, 2021 | 385.76 | 387.99 | 382.56 | 386.85 | 281,563 | +2.23(+0.58%) |
Jul 21, 2021 | 384.14 | 385.69 | 380.49 | 384.62 | 304,676 | +4.66(+1.23%) |
Jul 20, 2021 | 369.86 | 384.84 | 369.86 | 379.95 | 461,916 | +10.87(+2.95%) |
Jul 19, 2021 | 375.07 | 379.26 | 364.93 | 369.08 | 604,510 | -14.98(-3.90%) |
Jul 16, 2021 | 370.71 | 384.77 | 369.94 | 384.05 | 694,240 | +13.89(+3.75%) |
Jul 15, 2021 | 390.63 | 391.90 | 358.39 | 370.16 | 1,887,639 | -40.39(-9.84%) |
Jul 14, 2021 | 411.52 | 414.04 | 409.96 | 410.55 | 422,415 | -1.48(-0.36%) |
Jul 13, 2021 | 412.64 | 414.71 | 408.88 | 412.04 | 339,095 | -1.64(-0.40%) |
Jul 12, 2021 | 415.25 | 417.54 | 412.35 | 413.68 | 401,007 | -2.35(-0.57%) |
Jul 09, 2021 | 417.36 | 421.48 | 414.08 | 416.03 | 707,707 | +0.31(+0.07%) |
Jul 08, 2021 | 410.91 | 415.96 | 404.93 | 415.73 | 472,261 | +0.90(+0.22%) |
Jul 07, 2021 | 408.18 | 415.75 | 406.22 | 414.82 | 240,729 | +8.84(+2.18%) |
Jul 06, 2021 | 401.15 | 406.14 | 400.78 | 405.99 | 273,022 | +2.57(+0.64%) |
Jul 02, 2021 | 401.30 | 404.20 | 399.15 | 403.42 | 144,816 | +3.11(+0.78%) |
Jul 01, 2021 | 395.89 | 400.67 | 394.76 | 400.31 | 180,440 | +4.97(+1.26%) |
Jun 30, 2021 | 401.90 | 401.90 | 391.83 | 395.34 | 212,766 | -6.73(-1.67%) |
Jun 29, 2021 | 400.86 | 402.52 | 397.67 | 402.07 | 178,014 | +2.20(+0.55%) |
Jun 28, 2021 | 405.45 | 407.06 | 394.30 | 399.87 | 303,933 | -5.73(-1.41%) |
Jun 25, 2021 | 396.29 | 413.21 | 393.58 | 405.59 | 1,228,959 | +11.21(+2.84%) |
Jun 24, 2021 | 405.39 | 405.39 | 393.47 | 394.38 | 249,599 | -7.22(-1.80%) |
Jun 23, 2021 | 396.09 | 406.07 | 396.09 | 401.61 | 537,097 | +3.31(+0.83%) |
Jun 22, 2021 | 395.07 | 401.20 | 391.43 | 398.30 | 508,858 | +4.44(+1.13%) |
Jun 21, 2021 | 391.12 | 397.44 | 385.83 | 393.86 | 249,116 | +3.36(+0.86%) |
Jun 18, 2021 | 395.90 | 396.25 | 387.35 | 390.50 | 548,006 | -6.06(-1.53%) |
Jun 17, 2021 | 388.59 | 399.47 | 386.98 | 396.56 | 272,008 | +6.95(+1.78%) |
Jun 16, 2021 | 391.37 | 396.89 | 388.98 | 389.61 | 394,438 | -0.33(-0.09%) |
Jun 15, 2021 | 389.64 | 392.72 | 387.73 | 389.95 | 274,587 | +0.60(+0.15%) |
Jun 14, 2021 | 386.63 | 390.90 | 382.10 | 389.35 | 307,467 | +2.13(+0.55%) |
Jun 11, 2021 | 389.09 | 393.17 | 384.82 | 387.22 | 191,003 | -2.81(-0.72%) |
Jun 10, 2021 | 388.65 | 392.28 | 387.05 | 390.04 | 273,237 | +3.04(+0.79%) |
Jun 09, 2021 | 385.31 | 388.39 | 384.01 | 387.00 | 170,249 | +3.54(+0.92%) |
Jun 08, 2021 | 387.59 | 387.59 | 376.73 | 383.45 | 145,190 | -3.01(-0.78%) |
Jun 07, 2021 | 389.39 | 392.69 | 384.75 | 386.46 | 221,924 | -2.42(-0.62%) |
Jun 04, 2021 | 387.94 | 390.21 | 386.09 | 388.88 | 179,524 | +3.93(+1.02%) |
Jun 03, 2021 | 380.90 | 385.47 | 378.71 | 384.96 | 175,029 | +1.65(+0.43%) |
Jun 02, 2021 | 386.86 | 390.86 | 381.48 | 383.31 | 256,178 | -2.85(-0.74%) |
Jun 01, 2021 | 395.68 | 396.03 | 386.06 | 386.16 | 213,897 | -9.57(-2.42%) |
May 28, 2021 | 397.93 | 402.63 | 395.62 | 395.73 | 175,224 | -0.53(-0.13%) |
May 27, 2021 | 393.59 | 396.79 | 391.85 | 396.26 | 358,194 | +2.34(+0.59%) |
May 26, 2021 | 396.25 | 400.03 | 389.78 | 393.92 | 188,181 | -5.16(-1.29%) |
May 25, 2021 | 399.03 | 401.90 | 396.09 | 399.08 | 159,318 | +2.09(+0.53%) |
May 24, 2021 | 395.20 | 400.02 | 394.96 | 396.99 | 158,729 | +1.92(+0.49%) |
May 21, 2021 | 394.64 | 398.81 | 393.29 | 395.07 | 197,345 | +3.45(+0.88%) |
May 20, 2021 | 383.34 | 393.83 | 383.34 | 391.62 | 158,012 | +7.39(+1.92%) |
May 19, 2021 | 384.94 | 385.46 | 381.24 | 384.23 | 119,062 | -2.97(-0.77%) |
May 18, 2021 | 386.70 | 392.00 | 383.34 | 387.20 | 194,047 | +0.28(+0.07%) |
May 17, 2021 | 385.62 | 389.49 | 382.83 | 386.93 | 307,518 | +0.24(+0.06%) |
May 14, 2021 | 386.63 | 389.95 | 384.16 | 386.69 | 157,609 | +0.88(+0.23%) |
May 13, 2021 | 380.16 | 387.93 | 378.75 | 385.81 | 261,746 | +6.39(+1.68%) |
May 12, 2021 | 390.58 | 392.93 | 378.27 | 379.43 | 418,063 | -14.51(-3.68%) |
May 11, 2021 | 397.73 | 400.52 | 392.55 | 393.94 | 225,526 | -6.80(-1.70%) |
May 10, 2021 | 405.97 | 406.54 | 400.37 | 400.74 | 156,007 | -4.83(-1.19%) |
May 07, 2021 | 402.01 | 411.01 | 402.01 | 405.57 | 167,501 | +4.93(+1.23%) |
May 06, 2021 | 404.29 | 404.29 | 392.68 | 400.64 | 293,795 | -2.75(-0.68%) |
May 05, 2021 | 405.54 | 409.48 | 400.85 | 403.40 | 264,122 | -2.30(-0.57%) |
May 04, 2021 | 409.65 | 411.12 | 402.39 | 405.70 | 222,971 | -4.42(-1.08%) |