Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 400.24 | 403.14 | 399.98 | 402.62 | 263,290 | -0.55(-0.14%) |
Jul 29, 2021 | 401.15 | 404.59 | 400.59 | 403.16 | 611,466 | +1.98(+0.49%) |
Jul 28, 2021 | 400.86 | 402.75 | 397.18 | 401.18 | 376,379 | +0.42(+0.10%) |
Jul 27, 2021 | 404.56 | 404.56 | 395.32 | 400.76 | 1,724,200 | -4.41(-1.09%) |
Jul 26, 2021 | 404.32 | 405.73 | 402.90 | 405.17 | 324,494 | +0.10(+0.02%) |
Jul 23, 2021 | 403.41 | 405.49 | 401.85 | 405.08 | 440,415 | +3.94(+0.98%) |
Jul 22, 2021 | 399.21 | 401.64 | 399.21 | 401.14 | 334,226 | +2.65(+0.66%) |
Jul 21, 2021 | 394.67 | 398.58 | 393.81 | 398.49 | 1,513,872 | +4.02(+1.02%) |
Jul 20, 2021 | 390.13 | 396.74 | 387.84 | 394.47 | 930,611 | +6.31(+1.63%) |
Jul 19, 2021 | 388.01 | 389.66 | 385.26 | 388.16 | 750,554 | -4.76(-1.21%) |
Jul 16, 2021 | 397.90 | 399.33 | 392.45 | 392.92 | 425,415 | -3.62(-0.91%) |
Jul 15, 2021 | 399.74 | 399.74 | 394.16 | 396.54 | 505,226 | -3.64(-0.91%) |
Jul 14, 2021 | 401.58 | 403.16 | 398.88 | 400.18 | 403,771 | +1.73(+0.43%) |
Jul 13, 2021 | 396.88 | 401.52 | 396.31 | 398.45 | 1,413,775 | +0.86(+0.22%) |
Jul 12, 2021 | 399.48 | 399.63 | 396.40 | 397.60 | 1,270,238 | -0.04(-0.01%) |
Jul 09, 2021 | 393.76 | 398.01 | 393.02 | 397.63 | 293,637 | +3.72(+0.94%) |
Jul 08, 2021 | 390.91 | 395.10 | 389.01 | 393.91 | 574,728 | -3.88(-0.97%) |
Jul 07, 2021 | 398.96 | 399.33 | 394.69 | 397.79 | 1,111,749 | +1.52(+0.38%) |
Jul 06, 2021 | 395.11 | 397.76 | 392.39 | 396.27 | 410,695 | +1.95(+0.50%) |
Jul 02, 2021 | 391.85 | 394.68 | 391.49 | 394.31 | 388,776 | +4.70(+1.21%) |
Jul 01, 2021 | 389.10 | 390.04 | 387.14 | 389.62 | 443,062 | +0.13(+0.03%) |
Jun 30, 2021 | 390.21 | 390.51 | 388.52 | 389.49 | 512,419 | -1.28(-0.33%) |
Jun 29, 2021 | 388.06 | 390.86 | 387.38 | 390.77 | 798,068 | +2.77(+0.71%) |
Jun 28, 2021 | 385.32 | 388.44 | 385.32 | 387.99 | 450,833 | +4.09(+1.07%) |
Jun 25, 2021 | 384.80 | 384.83 | 382.92 | 383.90 | 292,185 | -0.09(-0.02%) |
Jun 24, 2021 | 384.00 | 385.36 | 383.22 | 383.99 | 356,438 | +2.61(+0.69%) |
Jun 23, 2021 | 381.66 | 382.86 | 380.76 | 381.38 | 262,923 | -0.26(-0.07%) |
Jun 22, 2021 | 377.94 | 381.79 | 377.42 | 381.64 | 348,310 | +3.63(+0.96%) |
Jun 21, 2021 | 374.79 | 378.22 | 371.94 | 378.01 | 600,807 | +3.34(+0.89%) |
Jun 18, 2021 | 375.78 | 377.43 | 373.90 | 374.68 | 941,891 | -3.02(-0.80%) |
Jun 17, 2021 | 371.57 | 379.15 | 371.39 | 377.70 | 1,450,114 | +4.81(+1.29%) |
Jun 16, 2021 | 374.79 | 375.97 | 368.89 | 372.89 | 568,374 | -1.57(-0.42%) |
Jun 15, 2021 | 376.93 | 376.93 | 373.63 | 374.46 | 313,026 | -2.59(-0.69%) |
Jun 14, 2021 | 373.56 | 377.06 | 372.43 | 377.06 | 310,165 | +4.12(+1.10%) |
Jun 11, 2021 | 371.02 | 373.06 | 370.57 | 372.94 | 284,476 | +2.27(+0.61%) |
Jun 10, 2021 | 368.00 | 370.90 | 367.10 | 370.67 | 377,133 | +3.31(+0.90%) |
Jun 09, 2021 | 369.32 | 369.75 | 367.27 | 367.36 | 187,514 | -0.19(-0.05%) |
Jun 08, 2021 | 368.83 | 370.58 | 366.02 | 367.56 | 238,780 | +0.64(+0.18%) |
Jun 07, 2021 | 366.17 | 367.11 | 365.23 | 366.91 | 517,613 | +0.51(+0.14%) |
Jun 04, 2021 | 362.04 | 366.89 | 362.04 | 366.40 | 351,265 | +6.80(+1.89%) |
Jun 03, 2021 | 360.46 | 361.75 | 357.68 | 359.61 | 395,566 | -3.89(-1.07%) |
Jun 02, 2021 | 362.22 | 364.87 | 361.44 | 363.50 | 385,918 | +2.06(+0.57%) |
Jun 01, 2021 | 364.73 | 365.21 | 360.54 | 361.44 | 452,480 | -1.63(-0.45%) |
May 28, 2021 | 363.61 | 365.29 | 362.89 | 363.07 | 231,052 | +0.97(+0.27%) |
May 27, 2021 | 363.25 | 364.61 | 361.95 | 362.10 | 243,579 | -1.53(-0.42%) |
May 26, 2021 | 363.81 | 364.75 | 362.42 | 363.63 | 265,679 | +0.71(+0.20%) |
May 25, 2021 | 364.44 | 365.11 | 362.17 | 362.91 | 274,033 | +0.12(+0.03%) |
May 24, 2021 | 359.45 | 364.08 | 359.41 | 362.80 | 757,558 | +6.20(+1.74%) |
May 21, 2021 | 360.30 | 360.94 | 356.30 | 356.59 | 279,147 | -1.72(-0.48%) |
May 20, 2021 | 352.83 | 359.50 | 352.63 | 358.31 | 320,221 | +6.95(+1.98%) |
May 19, 2021 | 344.32 | 351.50 | 343.97 | 351.36 | 344,548 | +1.23(+0.35%) |
May 18, 2021 | 353.84 | 354.93 | 349.97 | 350.13 | 402,695 | -2.31(-0.66%) |
May 17, 2021 | 353.17 | 353.32 | 349.07 | 352.44 | 344,433 | -2.67(-0.75%) |
May 14, 2021 | 351.12 | 356.24 | 350.12 | 355.11 | 337,556 | +8.04(+2.32%) |
May 13, 2021 | 346.69 | 350.33 | 344.24 | 347.08 | 511,740 | +3.90(+1.14%) |
May 12, 2021 | 348.01 | 350.06 | 342.31 | 343.17 | 873,105 | -10.41(-2.94%) |
May 11, 2021 | 346.71 | 354.40 | 345.52 | 353.58 | 826,701 | -0.31(-0.09%) |
May 10, 2021 | 361.85 | 361.85 | 353.79 | 353.89 | 461,204 | -9.39(-2.59%) |
May 07, 2021 | 363.53 | 365.72 | 361.86 | 363.28 | 312,489 | +3.45(+0.96%) |
May 06, 2021 | 357.35 | 359.99 | 353.83 | 359.83 | 498,586 | +2.19(+0.61%) |
May 05, 2021 | 361.38 | 362.54 | 357.00 | 357.65 | 346,752 | -1.07(-0.30%) |
May 04, 2021 | 363.11 | 363.11 | 354.61 | 358.72 | 755,143 | -7.42(-2.03%) |