Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 380.50 | 382.07 | 378.39 | 379.72 | 1,010,585 | -0.32(-0.08%) |
Jul 29, 2021 | 377.93 | 380.96 | 375.13 | 380.04 | 716,046 | +4.35(+1.16%) |
Jul 28, 2021 | 377.74 | 377.74 | 372.22 | 375.69 | 794,400 | -2.67(-0.71%) |
Jul 27, 2021 | 373.20 | 379.03 | 371.92 | 378.36 | 950,410 | +4.08(+1.09%) |
Jul 26, 2021 | 377.26 | 378.13 | 369.50 | 374.27 | 969,618 | -3.75(-0.99%) |
Jul 23, 2021 | 380.70 | 383.13 | 377.14 | 378.02 | 891,163 | -1.99(-0.52%) |
Jul 22, 2021 | 380.98 | 383.20 | 376.12 | 380.01 | 955,383 | +0.70(+0.19%) |
Jul 21, 2021 | 391.58 | 394.04 | 376.89 | 379.31 | 1,776,733 | -6.28(-1.63%) |
Jul 20, 2021 | 381.50 | 389.13 | 380.98 | 385.59 | 1,750,733 | +5.44(+1.43%) |
Jul 19, 2021 | 385.90 | 388.25 | 378.21 | 380.15 | 1,099,713 | -9.05(-2.32%) |
Jul 16, 2021 | 392.55 | 393.23 | 388.36 | 389.19 | 764,720 | -2.50(-0.64%) |
Jul 15, 2021 | 387.94 | 393.86 | 386.27 | 391.70 | 1,193,990 | +1.04(+0.27%) |
Jul 14, 2021 | 395.55 | 396.25 | 389.69 | 390.66 | 955,229 | -3.03(-0.77%) |
Jul 13, 2021 | 392.32 | 397.74 | 392.17 | 393.68 | 1,503,787 | +2.07(+0.53%) |
Jul 12, 2021 | 382.69 | 392.07 | 380.21 | 391.62 | 1,918,829 | +7.35(+1.91%) |
Jul 09, 2021 | 383.59 | 385.97 | 382.12 | 384.27 | 1,385,436 | +4.39(+1.16%) |
Jul 08, 2021 | 380.00 | 381.10 | 375.40 | 379.88 | 673,719 | -3.30(-0.86%) |
Jul 07, 2021 | 379.81 | 384.01 | 377.21 | 383.18 | 1,001,491 | +2.25(+0.59%) |
Jul 06, 2021 | 381.00 | 383.63 | 377.65 | 380.94 | 1,024,517 | -1.94(-0.51%) |
Jul 02, 2021 | 379.61 | 383.11 | 377.88 | 382.88 | 1,521,414 | +3.34(+0.88%) |
Jul 01, 2021 | 378.84 | 380.83 | 377.23 | 379.53 | 1,977,719 | +2.00(+0.53%) |
Jun 30, 2021 | 377.81 | 378.83 | 375.19 | 377.54 | 717,807 | +0.24(+0.06%) |
Jun 29, 2021 | 375.42 | 379.76 | 374.68 | 377.30 | 874,433 | +0.65(+0.17%) |
Jun 28, 2021 | 376.88 | 377.36 | 371.85 | 376.65 | 879,928 | +0.08(+0.02%) |
Jun 25, 2021 | 375.62 | 378.58 | 374.18 | 376.57 | 2,129,538 | +2.46(+0.66%) |
Jun 24, 2021 | 376.14 | 377.23 | 373.80 | 374.11 | 733,174 | +0.35(+0.09%) |
Jun 23, 2021 | 372.45 | 375.18 | 372.04 | 373.76 | 952,751 | -1.01(-0.27%) |
Jun 22, 2021 | 373.97 | 375.56 | 370.21 | 374.77 | 901,926 | +2.56(+0.69%) |
Jun 21, 2021 | 365.97 | 373.16 | 365.61 | 372.21 | 1,261,300 | +7.12(+1.95%) |
Jun 18, 2021 | 368.77 | 369.81 | 364.23 | 365.09 | 2,255,103 | -8.50(-2.28%) |
Jun 17, 2021 | 373.81 | 375.05 | 371.39 | 373.59 | 910,585 | -0.63(-0.17%) |
Jun 16, 2021 | 382.19 | 383.16 | 374.01 | 374.22 | 1,044,168 | -6.45(-1.69%) |
Jun 15, 2021 | 380.11 | 381.71 | 376.70 | 380.67 | 1,087,012 | +1.44(+0.38%) |
Jun 14, 2021 | 378.26 | 379.73 | 375.43 | 379.23 | 803,081 | -0.36(-0.09%) |
Jun 11, 2021 | 380.73 | 382.14 | 378.00 | 379.58 | 753,637 | -0.55(-0.15%) |
Jun 10, 2021 | 377.58 | 380.96 | 376.63 | 380.14 | 1,328,044 | -1.51(-0.40%) |
Jun 09, 2021 | 387.20 | 388.34 | 381.61 | 381.65 | 837,172 | -4.76(-1.23%) |
Jun 08, 2021 | 382.98 | 387.48 | 380.99 | 386.41 | 906,687 | +2.76(+0.72%) |
Jun 07, 2021 | 389.22 | 390.62 | 383.58 | 383.65 | 1,043,891 | -4.04(-1.04%) |
Jun 04, 2021 | 391.44 | 391.44 | 386.96 | 387.69 | 787,107 | -2.41(-0.62%) |
Jun 03, 2021 | 387.19 | 392.39 | 386.13 | 390.09 | 756,197 | +2.14(+0.55%) |
Jun 02, 2021 | 390.86 | 390.86 | 385.25 | 387.95 | 829,664 | -0.74(-0.19%) |
Jun 01, 2021 | 393.37 | 393.84 | 387.15 | 388.69 | 1,175,611 | -3.94(-1.00%) |
May 28, 2021 | 392.71 | 394.13 | 390.89 | 392.64 | 1,010,759 | +0.38(+0.10%) |
May 27, 2021 | 391.08 | 392.41 | 387.07 | 392.26 | 1,973,130 | +2.91(+0.75%) |
May 26, 2021 | 389.36 | 390.95 | 384.77 | 389.35 | 1,132,759 | -0.26(-0.07%) |
May 25, 2021 | 389.29 | 390.25 | 386.24 | 389.61 | 932,543 | +0.80(+0.21%) |
May 24, 2021 | 392.44 | 393.31 | 387.39 | 388.81 | 860,218 | -1.72(-0.44%) |
May 21, 2021 | 387.36 | 394.43 | 387.02 | 390.53 | 733,725 | +4.88(+1.27%) |
May 20, 2021 | 387.50 | 389.16 | 384.93 | 385.65 | 1,058,285 | -2.27(-0.58%) |
May 19, 2021 | 387.26 | 388.76 | 383.69 | 387.92 | 780,732 | -0.01(-0.00%) |
May 18, 2021 | 388.48 | 390.49 | 384.83 | 387.93 | 872,424 | -0.22(-0.06%) |
May 17, 2021 | 388.73 | 390.09 | 386.70 | 388.14 | 570,138 | -0.27(-0.07%) |
May 14, 2021 | 391.92 | 393.34 | 386.95 | 388.41 | 686,943 | -1.50(-0.38%) |
May 13, 2021 | 385.32 | 393.16 | 383.90 | 389.91 | 1,017,584 | +5.20(+1.35%) |
May 12, 2021 | 388.26 | 390.24 | 383.39 | 384.70 | 1,457,840 | -4.26(-1.09%) |
May 11, 2021 | 397.28 | 397.36 | 386.34 | 388.96 | 795,613 | -7.31(-1.84%) |
May 10, 2021 | 392.24 | 400.31 | 392.24 | 396.27 | 1,003,015 | +5.25(+1.34%) |
May 07, 2021 | 382.94 | 392.11 | 382.94 | 391.01 | 812,046 | +7.74(+2.02%) |
May 06, 2021 | 384.55 | 388.08 | 381.12 | 383.27 | 1,261,416 | -0.39(-0.10%) |
May 05, 2021 | 384.73 | 386.87 | 381.81 | 383.67 | 1,265,011 | -2.51(-0.65%) |
May 04, 2021 | 380.52 | 387.80 | 379.00 | 386.18 | 1,355,053 | +5.02(+1.32%) |