Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 388.45 | 394.07 | 386.63 | 390.41 | 258,917 | +1.40(+0.36%) |
Jul 29, 2021 | 398.80 | 398.80 | 383.43 | 389.00 | 351,235 | -3.17(-0.81%) |
Jul 28, 2021 | 396.44 | 398.74 | 391.47 | 392.18 | 317,329 | -3.01(-0.76%) |
Jul 27, 2021 | 391.04 | 398.21 | 390.40 | 395.18 | 395,244 | +4.52(+1.16%) |
Jul 26, 2021 | 389.19 | 392.52 | 385.83 | 390.66 | 261,013 | -0.22(-0.06%) |
Jul 23, 2021 | 389.04 | 391.31 | 386.07 | 390.88 | 239,620 | +4.67(+1.21%) |
Jul 22, 2021 | 385.12 | 387.35 | 381.94 | 386.21 | 282,025 | +2.23(+0.58%) |
Jul 21, 2021 | 383.51 | 385.06 | 379.87 | 383.98 | 305,176 | +4.66(+1.23%) |
Jul 20, 2021 | 369.25 | 384.21 | 369.25 | 379.33 | 462,675 | +10.85(+2.95%) |
Jul 19, 2021 | 374.45 | 378.64 | 364.33 | 368.47 | 605,503 | -14.95(-3.90%) |
Jul 16, 2021 | 370.10 | 384.14 | 369.34 | 383.42 | 695,380 | +13.87(+3.75%) |
Jul 15, 2021 | 389.99 | 391.26 | 357.81 | 369.55 | 1,890,740 | -40.32(-9.84%) |
Jul 14, 2021 | 410.84 | 413.36 | 409.29 | 409.88 | 423,109 | -1.48(-0.36%) |
Jul 13, 2021 | 411.96 | 414.03 | 408.21 | 411.36 | 339,652 | -1.64(-0.40%) |
Jul 12, 2021 | 414.56 | 416.85 | 411.68 | 413.00 | 401,666 | -2.35(-0.57%) |
Jul 09, 2021 | 416.68 | 420.79 | 413.40 | 415.35 | 708,869 | +0.31(+0.07%) |
Jul 08, 2021 | 410.23 | 415.28 | 404.27 | 415.05 | 473,037 | +0.90(+0.22%) |
Jul 07, 2021 | 407.51 | 415.06 | 405.56 | 414.14 | 241,125 | +8.82(+2.18%) |
Jul 06, 2021 | 400.50 | 405.47 | 400.12 | 405.32 | 273,470 | +2.56(+0.64%) |
Jul 02, 2021 | 400.64 | 403.54 | 398.49 | 402.76 | 145,054 | +3.10(+0.78%) |
Jul 01, 2021 | 395.24 | 400.02 | 394.11 | 399.65 | 180,737 | +4.96(+1.26%) |
Jun 30, 2021 | 401.24 | 401.24 | 391.18 | 394.69 | 213,116 | -6.72(-1.67%) |
Jun 29, 2021 | 400.20 | 401.86 | 397.02 | 401.41 | 178,307 | +2.20(+0.55%) |
Jun 28, 2021 | 404.79 | 406.39 | 393.65 | 399.21 | 304,432 | -5.72(-1.41%) |
Jun 25, 2021 | 395.64 | 412.53 | 392.93 | 404.93 | 1,230,978 | +11.19(+2.84%) |
Jun 24, 2021 | 404.72 | 404.72 | 392.82 | 393.74 | 250,009 | -7.21(-1.80%) |
Jun 23, 2021 | 395.44 | 405.41 | 395.44 | 400.95 | 537,979 | +3.30(+0.83%) |
Jun 22, 2021 | 394.43 | 400.55 | 390.79 | 397.65 | 509,693 | +4.43(+1.13%) |
Jun 21, 2021 | 390.48 | 396.79 | 385.20 | 393.22 | 249,525 | +3.36(+0.86%) |
Jun 18, 2021 | 395.25 | 395.60 | 386.71 | 389.86 | 548,906 | -6.05(-1.53%) |
Jun 17, 2021 | 387.95 | 398.82 | 386.34 | 395.91 | 272,455 | +6.94(+1.78%) |
Jun 16, 2021 | 390.73 | 396.24 | 388.35 | 388.97 | 395,086 | -0.33(-0.09%) |
Jun 15, 2021 | 389.00 | 392.08 | 387.10 | 389.31 | 275,038 | +0.60(+0.15%) |
Jun 14, 2021 | 386.00 | 390.26 | 381.47 | 388.71 | 307,972 | +2.12(+0.55%) |
Jun 11, 2021 | 388.45 | 392.52 | 384.19 | 386.59 | 191,317 | -2.81(-0.72%) |
Jun 10, 2021 | 388.01 | 391.64 | 386.42 | 389.40 | 273,686 | +3.04(+0.79%) |
Jun 09, 2021 | 384.68 | 387.75 | 383.38 | 386.36 | 170,528 | +3.54(+0.92%) |
Jun 08, 2021 | 386.95 | 386.95 | 376.12 | 382.82 | 145,429 | -3.01(-0.78%) |
Jun 07, 2021 | 388.75 | 392.05 | 384.12 | 385.83 | 222,289 | -2.42(-0.62%) |
Jun 04, 2021 | 387.30 | 389.57 | 385.46 | 388.25 | 179,818 | +3.92(+1.02%) |
Jun 03, 2021 | 380.28 | 384.84 | 378.09 | 384.33 | 175,317 | +1.65(+0.43%) |
Jun 02, 2021 | 386.22 | 390.22 | 380.85 | 382.68 | 256,599 | -2.85(-0.74%) |
Jun 01, 2021 | 395.04 | 395.38 | 385.43 | 385.53 | 214,249 | -9.56(-2.42%) |
May 28, 2021 | 397.27 | 401.97 | 394.97 | 395.08 | 175,511 | -0.53(-0.13%) |
May 27, 2021 | 392.94 | 396.13 | 391.20 | 395.62 | 358,782 | +2.34(+0.59%) |
May 26, 2021 | 395.61 | 399.38 | 389.14 | 393.28 | 188,490 | -5.15(-1.29%) |
May 25, 2021 | 398.38 | 401.24 | 395.44 | 398.42 | 159,580 | +2.08(+0.53%) |
May 24, 2021 | 394.55 | 399.37 | 394.31 | 396.34 | 158,989 | +1.92(+0.49%) |
May 21, 2021 | 393.99 | 398.16 | 392.65 | 394.43 | 197,669 | +3.45(+0.88%) |
May 20, 2021 | 382.71 | 393.18 | 382.71 | 390.98 | 158,272 | +7.38(+1.92%) |
May 19, 2021 | 384.31 | 384.83 | 380.62 | 383.60 | 119,257 | -2.97(-0.77%) |
May 18, 2021 | 386.07 | 391.36 | 382.71 | 386.57 | 194,365 | +0.28(+0.07%) |
May 17, 2021 | 384.99 | 388.85 | 382.21 | 386.29 | 308,024 | +0.23(+0.06%) |
May 14, 2021 | 386.00 | 389.31 | 383.53 | 386.06 | 157,868 | +0.88(+0.23%) |
May 13, 2021 | 379.53 | 387.29 | 378.13 | 385.18 | 262,175 | +6.38(+1.68%) |
May 12, 2021 | 389.94 | 392.29 | 377.65 | 378.81 | 418,750 | -14.49(-3.68%) |
May 11, 2021 | 397.08 | 399.86 | 391.91 | 393.29 | 225,896 | -6.79(-1.70%) |
May 10, 2021 | 405.31 | 405.87 | 399.71 | 400.08 | 156,264 | -4.82(-1.19%) |
May 07, 2021 | 401.35 | 410.33 | 401.35 | 404.90 | 167,776 | +4.92(+1.23%) |
May 06, 2021 | 403.63 | 403.63 | 392.04 | 399.99 | 294,277 | -2.75(-0.68%) |
May 05, 2021 | 404.88 | 408.81 | 400.19 | 402.74 | 264,555 | -2.30(-0.57%) |
May 04, 2021 | 408.98 | 410.45 | 401.73 | 405.03 | 223,338 | -4.42(-1.08%) |