Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 386.99 | 388.86 | 386.88 | 387.53 | 5,414,244 | -1.90(-0.49%) |
Jul 29, 2021 | 388.69 | 390.40 | 388.69 | 389.44 | 2,362,077 | +1.67(+0.43%) |
Jul 28, 2021 | 388.51 | 389.08 | 386.52 | 387.76 | 3,914,453 | -0.21(-0.05%) |
Jul 27, 2021 | 388.78 | 388.78 | 385.27 | 387.97 | 3,766,585 | -1.73(-0.44%) |
Jul 26, 2021 | 388.27 | 389.71 | 388.19 | 389.70 | 2,466,643 | +0.99(+0.25%) |
Jul 23, 2021 | 386.59 | 389.07 | 386.02 | 388.71 | 3,278,980 | +3.84(+1.00%) |
Jul 22, 2021 | 384.23 | 385.04 | 383.25 | 384.87 | 2,677,835 | +0.82(+0.21%) |
Jul 21, 2021 | 382.08 | 384.14 | 381.88 | 384.05 | 3,112,054 | +3.20(+0.84%) |
Jul 20, 2021 | 376.19 | 382.10 | 374.90 | 380.85 | 4,203,272 | +5.31(+1.41%) |
Jul 19, 2021 | 376.60 | 377.06 | 372.90 | 375.55 | 12,825,944 | -5.70(-1.50%) |
Jul 16, 2021 | 385.31 | 385.35 | 380.79 | 381.25 | 4,698,680 | -2.99(-0.78%) |
Jul 15, 2021 | 384.25 | 384.87 | 382.39 | 384.24 | 4,660,531 | -1.24(-0.32%) |
Jul 14, 2021 | 386.48 | 386.98 | 384.33 | 385.48 | 3,465,262 | +0.53(+0.14%) |
Jul 13, 2021 | 385.54 | 386.91 | 384.68 | 384.95 | 4,484,673 | -1.31(-0.34%) |
Jul 12, 2021 | 384.79 | 386.46 | 384.38 | 386.25 | 3,046,220 | +1.39(+0.36%) |
Jul 09, 2021 | 382.23 | 385.13 | 382.02 | 384.86 | 3,466,460 | +4.02(+1.06%) |
Jul 08, 2021 | 378.93 | 381.50 | 377.80 | 380.84 | 6,049,537 | -3.06(-0.80%) |
Jul 07, 2021 | 383.23 | 384.18 | 381.31 | 383.90 | 4,937,587 | +1.32(+0.34%) |
Jul 06, 2021 | 383.32 | 383.53 | 379.99 | 382.58 | 4,501,178 | -0.72(-0.19%) |
Jul 02, 2021 | 381.48 | 383.59 | 381.16 | 383.30 | 4,538,989 | +2.89(+0.76%) |
Jul 01, 2021 | 379.02 | 380.51 | 378.94 | 380.41 | 3,574,471 | +2.13(+0.56%) |
Jun 30, 2021 | 377.51 | 378.86 | 377.51 | 378.27 | 4,100,662 | +0.35(+0.09%) |
Jun 29, 2021 | 378.11 | 378.68 | 377.45 | 377.93 | 3,041,386 | +0.17(+0.04%) |
Jun 28, 2021 | 377.49 | 377.89 | 376.34 | 377.76 | 2,523,387 | +0.79(+0.21%) |
Jun 25, 2021 | 376.40 | 377.38 | 376.06 | 376.98 | 2,988,551 | +1.39(+0.37%) |
Jun 24, 2021 | 375.44 | 376.04 | 375.22 | 375.59 | 3,120,943 | +2.14(+0.57%) |
Jun 23, 2021 | 373.96 | 374.72 | 373.34 | 373.45 | 2,507,618 | -0.40(-0.11%) |
Jun 22, 2021 | 371.94 | 374.67 | 371.20 | 373.85 | 2,822,521 | +1.97(+0.53%) |
Jun 21, 2021 | 368.36 | 372.07 | 367.54 | 371.88 | 4,581,682 | +5.13(+1.40%) |
Jun 18, 2021 | 368.63 | 369.16 | 366.46 | 366.75 | 5,439,538 | -4.93(-1.33%) |
Jun 17, 2021 | 371.34 | 372.58 | 369.31 | 371.68 | 4,241,304 | -0.13(-0.04%) |
Jun 16, 2021 | 374.03 | 374.18 | 369.81 | 371.81 | 4,376,834 | -2.05(-0.55%) |
Jun 15, 2021 | 374.73 | 374.77 | 373.06 | 373.86 | 2,509,731 | -0.79(-0.21%) |
Jun 14, 2021 | 373.83 | 374.65 | 372.67 | 374.65 | 2,350,304 | +0.94(+0.25%) |
Jun 11, 2021 | 373.62 | 373.82 | 372.41 | 373.71 | 2,339,743 | +0.65(+0.17%) |
Jun 10, 2021 | 372.53 | 373.97 | 371.31 | 373.06 | 2,723,400 | +1.72(+0.46%) |
Jun 09, 2021 | 372.74 | 372.79 | 371.14 | 371.34 | 3,096,743 | -0.58(-0.16%) |
Jun 08, 2021 | 372.67 | 372.74 | 370.21 | 371.93 | 2,488,549 | +0.06(+0.02%) |
Jun 07, 2021 | 372.21 | 372.37 | 370.99 | 371.87 | 2,608,117 | -0.32(-0.08%) |
Jun 04, 2021 | 370.57 | 372.48 | 370.52 | 372.19 | 2,743,332 | +3.34(+0.91%) |
Jun 03, 2021 | 368.04 | 369.90 | 366.63 | 368.84 | 3,537,233 | -1.41(-0.38%) |
Jun 02, 2021 | 370.22 | 370.98 | 369.29 | 370.25 | 3,348,672 | +0.62(+0.17%) |
Jun 01, 2021 | 372.19 | 372.30 | 369.20 | 369.63 | 4,580,140 | -0.29(-0.08%) |
May 28, 2021 | 370.78 | 371.01 | 369.74 | 369.92 | 3,518,870 | +0.72(+0.19%) |
May 27, 2021 | 370.06 | 370.54 | 369.14 | 369.20 | 3,145,420 | +0.16(+0.04%) |
May 26, 2021 | 368.92 | 369.55 | 367.94 | 369.04 | 2,751,247 | +0.67(+0.18%) |
May 25, 2021 | 370.18 | 370.52 | 367.82 | 368.37 | 4,203,782 | -0.78(-0.21%) |
May 24, 2021 | 367.58 | 370.18 | 367.34 | 369.14 | 3,089,405 | +3.69(+1.01%) |
May 21, 2021 | 367.14 | 368.31 | 365.01 | 365.45 | 3,723,814 | -0.28(-0.08%) |
May 20, 2021 | 362.67 | 366.91 | 362.56 | 365.73 | 4,985,141 | +3.86(+1.07%) |
May 19, 2021 | 358.35 | 361.98 | 356.97 | 361.87 | 5,307,477 | -0.96(-0.26%) |
May 18, 2021 | 366.20 | 366.41 | 362.65 | 362.83 | 3,258,313 | -3.16(-0.86%) |
May 17, 2021 | 365.86 | 366.68 | 364.04 | 365.99 | 3,938,829 | -0.88(-0.24%) |
May 14, 2021 | 363.86 | 367.68 | 363.86 | 366.87 | 5,394,546 | +5.55(+1.54%) |
May 13, 2021 | 358.50 | 363.13 | 358.46 | 361.32 | 7,500,630 | +4.24(+1.19%) |
May 12, 2021 | 362.17 | 363.35 | 356.50 | 357.08 | 8,037,503 | -7.79(-2.13%) |
May 11, 2021 | 363.81 | 365.71 | 361.12 | 364.87 | 7,387,520 | -3.23(-0.88%) |
May 10, 2021 | 372.10 | 372.34 | 367.96 | 368.10 | 6,202,174 | -3.64(-0.98%) |
May 07, 2021 | 369.81 | 372.36 | 369.15 | 371.74 | 3,670,771 | +2.63(+0.71%) |
May 06, 2021 | 366.21 | 369.19 | 364.30 | 369.10 | 4,942,385 | +2.98(+0.81%) |
May 05, 2021 | 367.61 | 367.79 | 365.42 | 366.12 | 4,603,057 | +0.07(+0.02%) |
May 04, 2021 | 366.46 | 366.88 | 362.56 | 366.06 | 5,723,908 | -2.24(-0.61%) |