Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 393.21 | 400.39 | 393.21 | 395.54 | 347,247 | -0.02(-0.00%) |
Jul 29, 2021 | 390.97 | 397.89 | 390.48 | 395.56 | 264,635 | +4.73(+1.21%) |
Jul 28, 2021 | 385.63 | 392.37 | 384.32 | 390.83 | 170,628 | +6.61(+1.72%) |
Jul 27, 2021 | 386.64 | 387.43 | 377.82 | 384.23 | 205,741 | -2.72(-0.70%) |
Jul 26, 2021 | 391.51 | 391.58 | 384.01 | 386.95 | 246,551 | -4.54(-1.16%) |
Jul 23, 2021 | 385.65 | 391.51 | 383.21 | 391.49 | 249,636 | +10.24(+2.69%) |
Jul 22, 2021 | 379.17 | 382.63 | 378.22 | 381.24 | 204,669 | +2.49(+0.66%) |
Jul 21, 2021 | 374.36 | 379.17 | 371.70 | 378.75 | 227,817 | +4.38(+1.17%) |
Jul 20, 2021 | 366.97 | 380.12 | 363.78 | 374.37 | 404,885 | +11.07(+3.05%) |
Jul 19, 2021 | 361.04 | 369.58 | 359.25 | 363.30 | 332,984 | -5.39(-1.46%) |
Jul 16, 2021 | 369.76 | 372.80 | 367.48 | 368.69 | 239,417 | +2.89(+0.79%) |
Jul 15, 2021 | 363.72 | 367.31 | 358.14 | 365.81 | 305,235 | -0.07(-0.02%) |
Jul 14, 2021 | 370.57 | 370.57 | 362.98 | 365.88 | 299,972 | -2.00(-0.54%) |
Jul 13, 2021 | 371.81 | 373.52 | 366.14 | 367.87 | 356,099 | -4.06(-1.09%) |
Jul 12, 2021 | 380.71 | 383.98 | 371.21 | 371.94 | 283,243 | -7.38(-1.94%) |
Jul 09, 2021 | 379.63 | 381.54 | 375.54 | 379.31 | 385,848 | +1.09(+0.29%) |
Jul 08, 2021 | 375.76 | 381.52 | 370.48 | 378.23 | 437,424 | -4.68(-1.22%) |
Jul 07, 2021 | 386.53 | 388.22 | 378.82 | 382.90 | 250,174 | -0.85(-0.22%) |
Jul 06, 2021 | 381.62 | 386.42 | 376.26 | 383.75 | 485,336 | +4.17(+1.10%) |
Jul 02, 2021 | 374.33 | 380.50 | 370.91 | 379.58 | 582,183 | +10.16(+2.75%) |
Jul 01, 2021 | 358.09 | 373.05 | 354.81 | 369.43 | 1,038,673 | +10.01(+2.78%) |
Jun 30, 2021 | 369.33 | 369.33 | 358.92 | 359.42 | 242,712 | -10.36(-2.80%) |
Jun 29, 2021 | 370.20 | 372.06 | 366.37 | 369.78 | 235,788 | +0.44(+0.12%) |
Jun 28, 2021 | 368.54 | 371.66 | 361.84 | 369.34 | 279,221 | +4.65(+1.27%) |
Jun 25, 2021 | 365.07 | 366.17 | 361.86 | 364.69 | 373,964 | +1.43(+0.39%) |
Jun 24, 2021 | 364.36 | 366.12 | 361.92 | 363.25 | 245,176 | +2.20(+0.61%) |
Jun 23, 2021 | 358.95 | 362.86 | 357.86 | 361.05 | 327,384 | +3.52(+0.98%) |
Jun 22, 2021 | 352.71 | 358.55 | 351.33 | 357.53 | 258,332 | +4.81(+1.36%) |
Jun 21, 2021 | 347.70 | 354.31 | 343.24 | 352.72 | 264,482 | +4.31(+1.24%) |
Jun 18, 2021 | 343.13 | 351.48 | 341.07 | 348.41 | 700,891 | +3.80(+1.10%) |
Jun 17, 2021 | 326.62 | 345.52 | 326.36 | 344.62 | 653,682 | +15.83(+4.82%) |
Jun 16, 2021 | 332.46 | 335.63 | 323.44 | 328.78 | 400,897 | -2.63(-0.79%) |
Jun 15, 2021 | 336.11 | 338.38 | 331.13 | 331.41 | 261,611 | -5.80(-1.72%) |
Jun 14, 2021 | 336.78 | 339.30 | 334.86 | 337.22 | 255,264 | +1.01(+0.30%) |
Jun 11, 2021 | 333.56 | 337.07 | 331.63 | 336.21 | 376,504 | +4.54(+1.37%) |
Jun 10, 2021 | 324.80 | 332.33 | 323.24 | 331.67 | 413,058 | +7.64(+2.36%) |
Jun 09, 2021 | 324.06 | 328.91 | 323.64 | 324.03 | 258,139 | +1.34(+0.42%) |
Jun 08, 2021 | 321.37 | 325.86 | 318.47 | 322.68 | 267,613 | +6.01(+1.90%) |
Jun 07, 2021 | 314.45 | 320.73 | 313.47 | 316.67 | 387,081 | -2.02(-0.63%) |
Jun 04, 2021 | 319.98 | 323.22 | 317.61 | 318.69 | 325,178 | +2.84(+0.90%) |
Jun 03, 2021 | 316.65 | 317.43 | 311.92 | 315.85 | 270,460 | -5.34(-1.66%) |
Jun 02, 2021 | 321.73 | 326.03 | 319.76 | 321.19 | 287,908 | -0.65(-0.20%) |
Jun 01, 2021 | 326.89 | 328.69 | 319.03 | 321.84 | 229,809 | -4.08(-1.25%) |
May 28, 2021 | 330.62 | 333.45 | 325.26 | 325.93 | 238,686 | -1.35(-0.41%) |
May 27, 2021 | 330.65 | 331.55 | 325.33 | 327.28 | 503,095 | -4.51(-1.36%) |
May 26, 2021 | 328.20 | 333.18 | 326.74 | 331.79 | 462,879 | +5.47(+1.68%) |
May 25, 2021 | 333.59 | 335.92 | 326.04 | 326.32 | 744,432 | -6.37(-1.91%) |
May 24, 2021 | 331.31 | 337.20 | 329.36 | 332.69 | 684,330 | +6.13(+1.88%) |
May 21, 2021 | 331.40 | 332.33 | 323.93 | 326.56 | 371,844 | -1.56(-0.48%) |
May 20, 2021 | 317.43 | 331.84 | 317.42 | 328.12 | 448,094 | +11.74(+3.71%) |
May 19, 2021 | 312.26 | 317.05 | 308.00 | 316.38 | 313,476 | -1.98(-0.62%) |
May 18, 2021 | 319.89 | 324.93 | 316.78 | 318.36 | 261,952 | -0.25(-0.08%) |
May 17, 2021 | 317.20 | 319.31 | 311.49 | 318.61 | 355,960 | -4.06(-1.26%) |
May 14, 2021 | 312.51 | 323.88 | 309.47 | 322.67 | 461,619 | +17.19(+5.63%) |
May 13, 2021 | 306.60 | 309.43 | 299.07 | 305.49 | 621,658 | +3.40(+1.13%) |
May 12, 2021 | 312.23 | 316.15 | 300.65 | 302.08 | 556,039 | -15.62(-4.92%) |
May 11, 2021 | 304.49 | 322.08 | 303.33 | 317.71 | 504,673 | +4.04(+1.29%) |
May 10, 2021 | 320.01 | 321.10 | 309.86 | 313.66 | 505,032 | -10.26(-3.17%) |
May 07, 2021 | 328.52 | 335.02 | 319.69 | 323.93 | 533,169 | +0.43(+0.13%) |
May 06, 2021 | 334.60 | 334.76 | 317.67 | 323.50 | 668,158 | -13.78(-4.09%) |
May 05, 2021 | 346.68 | 352.03 | 332.05 | 337.29 | 688,724 | -13.06(-3.73%) |
May 04, 2021 | 369.85 | 370.88 | 347.26 | 350.35 | 746,416 | -24.33(-6.49%) |