Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 408.13 | 413.42 | 408.09 | 411.71 | 2,383,942 | +4.15(+1.02%) |
Jul 29, 2021 | 404.01 | 408.00 | 402.74 | 407.56 | 1,496,876 | +3.79(+0.94%) |
Jul 28, 2021 | 404.77 | 406.30 | 402.16 | 403.77 | 1,424,977 | -2.03(-0.50%) |
Jul 27, 2021 | 405.47 | 406.01 | 403.18 | 405.80 | 1,742,181 | +1.05(+0.26%) |
Jul 26, 2021 | 404.90 | 405.95 | 401.98 | 404.75 | 1,275,739 | -0.18(-0.04%) |
Jul 23, 2021 | 400.01 | 405.46 | 398.82 | 404.93 | 1,405,925 | +5.63(+1.41%) |
Jul 22, 2021 | 397.82 | 400.31 | 395.48 | 399.29 | 1,399,941 | +2.42(+0.61%) |
Jul 21, 2021 | 398.88 | 398.88 | 394.21 | 396.87 | 1,567,669 | -1.18(-0.30%) |
Jul 20, 2021 | 395.91 | 399.80 | 394.81 | 398.05 | 2,138,535 | +2.00(+0.50%) |
Jul 19, 2021 | 392.56 | 397.17 | 392.13 | 396.05 | 2,397,838 | +3.62(+0.92%) |
Jul 16, 2021 | 394.11 | 395.35 | 391.86 | 392.44 | 1,478,705 | -1.39(-0.35%) |
Jul 15, 2021 | 392.52 | 394.19 | 390.06 | 393.82 | 1,979,222 | +1.79(+0.46%) |
Jul 14, 2021 | 390.73 | 392.53 | 389.46 | 392.04 | 1,323,199 | +2.57(+0.66%) |
Jul 13, 2021 | 387.01 | 391.40 | 387.01 | 389.46 | 1,610,771 | -0.59(-0.15%) |
Jul 12, 2021 | 395.95 | 396.24 | 386.85 | 390.06 | 2,604,612 | -4.29(-1.09%) |
Jul 09, 2021 | 390.70 | 395.91 | 389.78 | 394.35 | 2,409,516 | +4.99(+1.28%) |
Jul 08, 2021 | 385.87 | 390.39 | 385.54 | 389.36 | 2,336,344 | +2.36(+0.61%) |
Jul 07, 2021 | 381.75 | 388.37 | 381.75 | 387.00 | 2,413,698 | +5.57(+1.46%) |
Jul 06, 2021 | 382.37 | 383.86 | 379.76 | 381.43 | 2,209,714 | -0.08(-0.02%) |
Jul 02, 2021 | 378.90 | 383.26 | 378.80 | 381.51 | 1,754,058 | +4.22(+1.12%) |
Jul 01, 2021 | 378.98 | 380.31 | 376.67 | 377.29 | 1,592,286 | -1.09(-0.29%) |
Jun 30, 2021 | 380.58 | 382.97 | 377.74 | 378.38 | 2,124,250 | -2.98(-0.78%) |
Jun 29, 2021 | 378.98 | 381.99 | 378.19 | 381.36 | 1,592,153 | +2.15(+0.57%) |
Jun 28, 2021 | 377.74 | 380.05 | 375.95 | 379.21 | 1,720,656 | +1.94(+0.51%) |
Jun 25, 2021 | 375.80 | 377.31 | 374.15 | 377.27 | 2,150,352 | +2.33(+0.62%) |
Jun 24, 2021 | 376.23 | 378.22 | 374.67 | 374.94 | 1,555,314 | +0.10(+0.03%) |
Jun 23, 2021 | 375.83 | 376.25 | 373.52 | 374.84 | 1,607,245 | -0.20(-0.05%) |
Jun 22, 2021 | 370.11 | 375.35 | 369.67 | 375.04 | 2,022,664 | +5.14(+1.39%) |
Jun 21, 2021 | 365.55 | 370.70 | 363.93 | 369.90 | 1,705,797 | +5.66(+1.55%) |
Jun 18, 2021 | 367.94 | 368.09 | 363.68 | 364.24 | 3,571,807 | -3.70(-1.01%) |
Jun 17, 2021 | 363.76 | 369.58 | 362.64 | 367.94 | 1,763,384 | +5.11(+1.41%) |
Jun 16, 2021 | 367.60 | 369.55 | 360.64 | 362.83 | 1,883,654 | -4.30(-1.17%) |
Jun 15, 2021 | 366.99 | 367.70 | 364.89 | 367.13 | 1,308,676 | +0.14(+0.04%) |
Jun 14, 2021 | 364.15 | 367.20 | 362.51 | 366.99 | 1,727,576 | +1.85(+0.51%) |
Jun 11, 2021 | 367.09 | 367.09 | 363.90 | 365.14 | 1,468,469 | -1.13(-0.31%) |
Jun 10, 2021 | 363.65 | 366.61 | 362.91 | 366.27 | 1,468,216 | +2.92(+0.80%) |
Jun 09, 2021 | 363.60 | 365.10 | 362.56 | 363.36 | 1,462,870 | +0.25(+0.07%) |
Jun 08, 2021 | 363.79 | 364.55 | 361.19 | 363.11 | 1,625,016 | -0.67(-0.18%) |
Jun 07, 2021 | 368.62 | 369.56 | 362.03 | 363.78 | 2,630,223 | -6.81(-1.84%) |
Jun 04, 2021 | 367.40 | 370.81 | 366.94 | 370.59 | 1,846,630 | +3.49(+0.95%) |
Jun 03, 2021 | 363.05 | 367.40 | 362.30 | 367.10 | 1,861,764 | +3.14(+0.86%) |
Jun 02, 2021 | 361.85 | 365.23 | 361.20 | 363.96 | 1,966,021 | +2.26(+0.62%) |
Jun 01, 2021 | 363.32 | 363.45 | 359.09 | 361.70 | 2,213,867 | -0.04(-0.01%) |
May 28, 2021 | 367.36 | 368.47 | 360.55 | 361.74 | 4,896,385 | -8.83(-2.38%) |
May 27, 2021 | 368.30 | 370.82 | 366.74 | 370.57 | 4,656,643 | +1.80(+0.49%) |
May 26, 2021 | 369.00 | 370.81 | 368.19 | 368.77 | 1,722,426 | +0.23(+0.06%) |
May 25, 2021 | 366.86 | 368.88 | 365.34 | 368.54 | 1,442,324 | +1.84(+0.50%) |
May 24, 2021 | 367.55 | 368.90 | 365.20 | 366.69 | 1,732,143 | +2.61(+0.72%) |
May 21, 2021 | 368.22 | 368.51 | 363.81 | 364.08 | 1,784,543 | -2.73(-0.75%) |
May 20, 2021 | 362.61 | 367.71 | 361.75 | 366.82 | 1,491,968 | +3.75(+1.03%) |
May 19, 2021 | 360.67 | 365.05 | 359.69 | 363.07 | 1,804,020 | -3.01(-0.82%) |
May 18, 2021 | 369.56 | 372.43 | 365.80 | 366.08 | 1,775,328 | -1.10(-0.30%) |
May 17, 2021 | 368.21 | 370.14 | 366.17 | 367.18 | 1,914,078 | -0.44(-0.12%) |
May 14, 2021 | 365.44 | 368.96 | 363.49 | 367.62 | 1,961,870 | +4.68(+1.29%) |
May 13, 2021 | 356.79 | 364.77 | 355.33 | 362.94 | 2,116,060 | +7.01(+1.97%) |
May 12, 2021 | 359.57 | 360.47 | 354.90 | 355.94 | 2,450,722 | -5.72(-1.58%) |
May 11, 2021 | 362.73 | 364.27 | 359.57 | 361.65 | 1,944,461 | -3.16(-0.87%) |
May 10, 2021 | 368.64 | 370.94 | 364.62 | 364.81 | 2,089,900 | -2.72(-0.74%) |
May 07, 2021 | 366.10 | 369.56 | 365.50 | 367.53 | 1,900,411 | +1.49(+0.41%) |
May 06, 2021 | 356.88 | 366.21 | 356.88 | 366.03 | 2,761,253 | +9.81(+2.75%) |
May 05, 2021 | 359.90 | 360.99 | 355.79 | 356.22 | 1,992,150 | -2.67(-0.74%) |
May 04, 2021 | 362.47 | 362.66 | 357.42 | 358.89 | 2,230,473 | -3.85(-1.06%) |