Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 380.24 | 383.37 | 379.67 | 382.72 | 456,339 | +1.01(+0.26%) |
Jul 29, 2021 | 382.25 | 384.86 | 379.44 | 381.71 | 445,833 | +2.69(+0.71%) |
Jul 28, 2021 | 379.62 | 382.01 | 377.85 | 379.02 | 311,568 | +1.47(+0.39%) |
Jul 27, 2021 | 372.79 | 381.06 | 371.78 | 377.56 | 347,044 | +0.06(+0.02%) |
Jul 26, 2021 | 382.24 | 384.27 | 375.30 | 377.50 | 442,070 | -6.35(-1.65%) |
Jul 23, 2021 | 380.61 | 384.35 | 378.99 | 383.85 | 355,676 | +4.15(+1.09%) |
Jul 22, 2021 | 381.15 | 381.15 | 377.91 | 379.70 | 276,100 | -1.06(-0.28%) |
Jul 21, 2021 | 378.38 | 381.03 | 376.82 | 380.76 | 335,054 | +2.87(+0.76%) |
Jul 20, 2021 | 368.02 | 379.73 | 367.46 | 377.89 | 532,900 | +10.31(+2.81%) |
Jul 19, 2021 | 371.87 | 375.96 | 364.41 | 367.58 | 824,657 | -7.42(-1.98%) |
Jul 16, 2021 | 362.29 | 376.60 | 362.29 | 375.00 | 793,841 | +16.57(+4.62%) |
Jul 15, 2021 | 364.10 | 367.32 | 354.43 | 358.42 | 1,186,058 | -9.52(-2.59%) |
Jul 14, 2021 | 370.50 | 371.45 | 366.08 | 367.94 | 1,081,316 | -1.97(-0.53%) |
Jul 13, 2021 | 380.68 | 380.68 | 369.29 | 369.91 | 1,199,448 | -10.77(-2.83%) |
Jul 12, 2021 | 376.05 | 380.85 | 376.01 | 380.68 | 253,952 | +3.64(+0.97%) |
Jul 09, 2021 | 378.33 | 378.33 | 372.63 | 377.03 | 260,195 | +1.48(+0.39%) |
Jul 08, 2021 | 374.00 | 378.91 | 373.50 | 375.56 | 390,861 | -2.73(-0.72%) |
Jul 07, 2021 | 372.24 | 378.83 | 371.61 | 378.29 | 310,129 | +6.63(+1.78%) |
Jul 06, 2021 | 372.83 | 373.47 | 366.92 | 371.65 | 469,635 | -0.70(-0.19%) |
Jul 02, 2021 | 370.77 | 373.48 | 369.86 | 372.35 | 553,781 | +2.50(+0.68%) |
Jul 01, 2021 | 371.57 | 372.72 | 369.09 | 369.85 | 373,237 | -1.05(-0.28%) |
Jun 30, 2021 | 372.03 | 372.57 | 370.37 | 370.90 | 376,580 | -0.50(-0.14%) |
Jun 29, 2021 | 367.83 | 372.61 | 367.83 | 371.40 | 314,114 | +2.85(+0.77%) |
Jun 28, 2021 | 368.18 | 370.62 | 366.53 | 368.56 | 396,560 | +1.29(+0.35%) |
Jun 25, 2021 | 366.77 | 368.51 | 364.31 | 367.27 | 518,548 | +0.45(+0.12%) |
Jun 24, 2021 | 364.48 | 367.00 | 362.67 | 366.82 | 431,367 | +1.96(+0.54%) |
Jun 23, 2021 | 361.96 | 367.50 | 360.14 | 364.86 | 668,993 | +1.24(+0.34%) |
Jun 22, 2021 | 354.42 | 364.05 | 352.46 | 363.62 | 642,415 | +11.37(+3.23%) |
Jun 21, 2021 | 346.96 | 352.80 | 345.27 | 352.25 | 352,842 | +7.70(+2.23%) |
Jun 18, 2021 | 347.25 | 351.62 | 342.02 | 344.55 | 800,779 | -6.63(-1.89%) |
Jun 17, 2021 | 345.29 | 353.81 | 345.29 | 351.18 | 456,977 | +4.71(+1.36%) |
Jun 16, 2021 | 348.57 | 349.54 | 344.25 | 346.47 | 367,083 | -0.93(-0.27%) |
Jun 15, 2021 | 344.15 | 348.41 | 343.74 | 347.40 | 353,632 | +4.41(+1.29%) |
Jun 14, 2021 | 341.50 | 342.99 | 340.00 | 342.99 | 282,166 | +0.41(+0.12%) |
Jun 11, 2021 | 341.47 | 343.01 | 341.11 | 342.58 | 243,224 | +1.68(+0.49%) |
Jun 10, 2021 | 338.18 | 341.33 | 336.77 | 340.91 | 361,200 | +3.14(+0.93%) |
Jun 09, 2021 | 338.30 | 338.70 | 336.62 | 337.77 | 251,448 | +0.44(+0.13%) |
Jun 08, 2021 | 337.84 | 338.61 | 335.56 | 337.33 | 339,663 | +0.61(+0.18%) |
Jun 07, 2021 | 341.77 | 342.91 | 335.30 | 336.72 | 398,960 | -5.24(-1.53%) |
Jun 04, 2021 | 342.48 | 343.77 | 339.64 | 341.96 | 371,606 | +1.28(+0.38%) |
Jun 03, 2021 | 338.91 | 341.75 | 336.80 | 340.68 | 344,063 | -1.36(-0.40%) |
Jun 02, 2021 | 342.36 | 344.36 | 341.64 | 342.04 | 341,407 | -0.68(-0.20%) |
Jun 01, 2021 | 345.94 | 349.04 | 341.73 | 342.72 | 375,770 | -0.54(-0.16%) |
May 28, 2021 | 345.27 | 346.46 | 342.98 | 343.26 | 356,059 | -0.59(-0.17%) |
May 27, 2021 | 345.33 | 347.39 | 342.24 | 343.86 | 681,069 | -0.05(-0.01%) |
May 26, 2021 | 345.45 | 346.60 | 342.09 | 343.91 | 321,277 | -1.26(-0.37%) |
May 25, 2021 | 344.29 | 347.61 | 344.21 | 345.17 | 340,320 | +0.93(+0.27%) |
May 24, 2021 | 341.43 | 346.08 | 340.03 | 344.24 | 391,740 | +5.93(+1.75%) |
May 21, 2021 | 341.43 | 343.77 | 337.50 | 338.30 | 325,652 | -1.00(-0.29%) |
May 20, 2021 | 332.76 | 340.64 | 330.28 | 339.30 | 408,688 | +6.77(+2.04%) |
May 19, 2021 | 333.52 | 336.54 | 328.18 | 332.54 | 490,693 | -5.35(-1.58%) |
May 18, 2021 | 340.37 | 343.00 | 337.23 | 337.89 | 604,834 | -3.92(-1.15%) |
May 17, 2021 | 343.62 | 347.59 | 338.77 | 341.81 | 296,522 | -5.86(-1.69%) |
May 14, 2021 | 344.93 | 349.62 | 343.15 | 347.67 | 327,843 | +4.73(+1.38%) |
May 13, 2021 | 334.32 | 344.30 | 334.32 | 342.94 | 375,128 | +9.90(+2.97%) |
May 12, 2021 | 338.58 | 340.41 | 332.31 | 333.04 | 479,768 | -10.58(-3.08%) |
May 11, 2021 | 345.84 | 346.44 | 340.74 | 343.62 | 396,896 | -5.87(-1.68%) |
May 10, 2021 | 348.83 | 353.05 | 347.39 | 349.49 | 595,653 | +0.07(+0.02%) |
May 07, 2021 | 339.34 | 351.59 | 339.34 | 349.42 | 585,352 | +10.09(+2.97%) |
May 06, 2021 | 340.10 | 340.10 | 336.32 | 339.33 | 274,998 | +1.61(+0.48%) |
May 05, 2021 | 341.98 | 343.79 | 336.20 | 337.72 | 433,025 | -2.12(-0.62%) |
May 04, 2021 | 338.70 | 341.13 | 337.98 | 339.84 | 401,291 | +0.15(+0.05%) |