Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 413.05 | 418.78 | 411.56 | 417.60 | 1,613,826 | +5.02(+1.22%) |
Jul 29, 2021 | 408.91 | 416.83 | 405.21 | 412.58 | 1,882,087 | +11.67(+2.91%) |
Jul 28, 2021 | 404.43 | 405.64 | 398.67 | 400.91 | 1,513,520 | -1.17(-0.29%) |
Jul 27, 2021 | 401.70 | 404.65 | 397.34 | 402.08 | 1,877,365 | -0.59(-0.15%) |
Jul 26, 2021 | 405.83 | 408.01 | 397.91 | 402.68 | 1,198,050 | -4.97(-1.22%) |
Jul 23, 2021 | 409.79 | 411.74 | 406.94 | 407.64 | 1,021,289 | -0.10(-0.02%) |
Jul 22, 2021 | 408.02 | 408.60 | 405.19 | 407.74 | 843,921 | +1.50(+0.37%) |
Jul 21, 2021 | 407.30 | 409.71 | 405.85 | 406.24 | 1,011,729 | +0.66(+0.16%) |
Jul 20, 2021 | 399.85 | 408.50 | 398.16 | 405.58 | 947,270 | +7.04(+1.77%) |
Jul 19, 2021 | 400.56 | 404.20 | 395.57 | 398.54 | 1,259,265 | -5.13(-1.27%) |
Jul 16, 2021 | 402.39 | 404.49 | 400.95 | 403.67 | 929,874 | +2.82(+0.70%) |
Jul 15, 2021 | 398.51 | 402.29 | 398.51 | 400.85 | 880,365 | +0.92(+0.23%) |
Jul 14, 2021 | 398.39 | 400.14 | 396.99 | 399.93 | 832,513 | +1.59(+0.40%) |
Jul 13, 2021 | 400.13 | 402.14 | 397.45 | 398.34 | 1,173,570 | -2.73(-0.68%) |
Jul 12, 2021 | 405.60 | 406.89 | 398.36 | 401.07 | 1,623,848 | -2.85(-0.71%) |
Jul 09, 2021 | 406.52 | 408.60 | 400.12 | 403.92 | 1,575,750 | -2.32(-0.57%) |
Jul 08, 2021 | 404.10 | 406.96 | 403.98 | 406.24 | 1,455,873 | -2.05(-0.50%) |
Jul 07, 2021 | 406.10 | 409.07 | 403.59 | 408.29 | 733,117 | +3.40(+0.84%) |
Jul 06, 2021 | 404.24 | 405.84 | 399.53 | 404.89 | 1,197,652 | +1.01(+0.25%) |
Jul 02, 2021 | 402.43 | 404.44 | 401.06 | 403.88 | 897,481 | +2.37(+0.59%) |
Jul 01, 2021 | 401.25 | 403.27 | 399.88 | 401.51 | 963,648 | +1.70(+0.43%) |
Jun 30, 2021 | 399.24 | 400.87 | 397.61 | 399.80 | 1,508,793 | -0.13(-0.03%) |
Jun 29, 2021 | 395.23 | 401.18 | 392.16 | 399.93 | 1,754,978 | -0.21(-0.05%) |
Jun 28, 2021 | 401.31 | 404.01 | 399.78 | 400.14 | 1,086,505 | -1.52(-0.38%) |
Jun 25, 2021 | 400.18 | 402.22 | 397.01 | 401.66 | 2,033,012 | +1.15(+0.29%) |
Jun 24, 2021 | 393.60 | 401.76 | 391.72 | 400.51 | 2,192,480 | +10.08(+2.58%) |
Jun 23, 2021 | 393.18 | 394.31 | 390.25 | 390.43 | 1,287,935 | -2.95(-0.75%) |
Jun 22, 2021 | 388.55 | 394.39 | 386.57 | 393.38 | 1,378,955 | +4.23(+1.09%) |
Jun 21, 2021 | 382.64 | 389.81 | 379.66 | 389.16 | 1,469,926 | +8.58(+2.25%) |
Jun 18, 2021 | 386.81 | 388.97 | 379.64 | 380.57 | 2,458,633 | -9.20(-2.36%) |
Jun 17, 2021 | 383.52 | 390.86 | 383.32 | 389.78 | 2,178,592 | +7.21(+1.88%) |
Jun 16, 2021 | 386.75 | 388.77 | 380.58 | 382.57 | 1,381,854 | -3.18(-0.82%) |
Jun 15, 2021 | 388.46 | 388.76 | 384.89 | 385.75 | 1,862,154 | -0.34(-0.09%) |
Jun 14, 2021 | 378.77 | 386.23 | 378.11 | 386.09 | 1,412,072 | +3.78(+0.99%) |
Jun 11, 2021 | 378.45 | 382.75 | 377.36 | 382.31 | 1,114,517 | +5.61(+1.49%) |
Jun 10, 2021 | 374.04 | 377.52 | 372.52 | 376.70 | 853,830 | +2.06(+0.55%) |
Jun 09, 2021 | 376.43 | 376.95 | 373.98 | 374.63 | 994,927 | +0.21(+0.06%) |
Jun 08, 2021 | 371.35 | 374.63 | 369.26 | 374.42 | 1,233,197 | +3.08(+0.83%) |
Jun 07, 2021 | 374.82 | 375.67 | 370.77 | 371.34 | 821,597 | -3.26(-0.87%) |
Jun 04, 2021 | 372.01 | 375.14 | 371.18 | 374.60 | 963,225 | +3.15(+0.85%) |
Jun 03, 2021 | 368.78 | 372.66 | 365.50 | 371.46 | 1,510,198 | +1.48(+0.40%) |
Jun 02, 2021 | 363.62 | 370.92 | 363.62 | 369.98 | 1,416,956 | +6.20(+1.71%) |
Jun 01, 2021 | 372.27 | 372.43 | 363.27 | 363.77 | 1,452,799 | -5.86(-1.58%) |
May 28, 2021 | 373.49 | 373.66 | 368.94 | 369.63 | 1,807,761 | -1.04(-0.28%) |
May 27, 2021 | 368.71 | 372.98 | 367.40 | 370.67 | 1,262,758 | +1.82(+0.49%) |
May 26, 2021 | 369.60 | 371.31 | 367.55 | 368.85 | 894,698 | +0.08(+0.02%) |
May 25, 2021 | 370.54 | 371.71 | 368.43 | 368.77 | 977,818 | +0.30(+0.08%) |
May 24, 2021 | 367.52 | 372.63 | 367.45 | 368.47 | 1,240,512 | +1.51(+0.41%) |
May 21, 2021 | 364.98 | 368.74 | 364.63 | 366.96 | 1,583,913 | +2.89(+0.79%) |
May 20, 2021 | 361.20 | 366.81 | 361.14 | 364.07 | 1,183,980 | +3.75(+1.04%) |
May 19, 2021 | 356.67 | 360.43 | 353.95 | 360.32 | 1,161,312 | +0.53(+0.15%) |
May 18, 2021 | 364.37 | 364.48 | 359.68 | 359.79 | 1,056,750 | -4.70(-1.29%) |
May 17, 2021 | 368.52 | 368.52 | 362.96 | 364.48 | 1,606,246 | -4.09(-1.11%) |
May 14, 2021 | 369.42 | 370.35 | 366.73 | 368.57 | 1,608,224 | -0.52(-0.14%) |
May 13, 2021 | 361.80 | 369.82 | 360.78 | 369.10 | 1,942,297 | +9.73(+2.71%) |
May 12, 2021 | 366.94 | 367.49 | 357.75 | 359.37 | 1,738,555 | -9.70(-2.63%) |
May 11, 2021 | 375.21 | 375.53 | 367.64 | 369.07 | 1,957,475 | -10.39(-2.74%) |
May 10, 2021 | 381.66 | 384.94 | 378.99 | 379.46 | 1,356,822 | -0.34(-0.09%) |
May 07, 2021 | 379.85 | 380.69 | 377.94 | 379.80 | 1,099,725 | +1.11(+0.29%) |
May 06, 2021 | 382.80 | 383.10 | 375.21 | 378.69 | 1,661,703 | -2.42(-0.63%) |
May 05, 2021 | 384.12 | 387.42 | 380.39 | 381.11 | 1,111,521 | -4.93(-1.28%) |
May 04, 2021 | 381.43 | 386.04 | 380.32 | 386.04 | 1,785,435 | +3.14(+0.82%) |