Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 390.84 | 392.81 | 383.64 | 386.69 | 28,872 | -5.93(-1.51%) |
Jul 29, 2021 | 389.13 | 396.24 | 389.13 | 392.62 | 20,361 | +6.08(+1.57%) |
Jul 28, 2021 | 391.99 | 391.99 | 385.58 | 386.55 | 25,250 | -6.69(-1.70%) |
Jul 27, 2021 | 401.23 | 401.23 | 391.56 | 393.23 | 35,045 | -9.68(-2.40%) |
Jul 26, 2021 | 404.41 | 406.84 | 402.33 | 402.91 | 22,982 | -1.53(-0.38%) |
Jul 23, 2021 | 398.04 | 404.44 | 395.96 | 404.44 | 18,761 | +7.93(+2.00%) |
Jul 22, 2021 | 395.28 | 398.00 | 389.14 | 396.51 | 23,748 | +0.22(+0.06%) |
Jul 21, 2021 | 420.73 | 420.73 | 394.66 | 396.29 | 26,022 | -5.50(-1.37%) |
Jul 20, 2021 | 393.95 | 408.25 | 393.95 | 401.79 | 43,456 | +9.28(+2.36%) |
Jul 19, 2021 | 395.03 | 399.87 | 390.61 | 392.51 | 41,008 | -8.94(-2.23%) |
Jul 16, 2021 | 399.88 | 404.71 | 398.90 | 401.45 | 22,760 | +3.74(+0.94%) |
Jul 15, 2021 | 394.59 | 397.74 | 392.50 | 397.71 | 17,010 | +3.12(+0.79%) |
Jul 14, 2021 | 391.90 | 396.05 | 389.90 | 394.59 | 30,558 | +4.21(+1.08%) |
Jul 13, 2021 | 391.22 | 393.10 | 387.39 | 390.38 | 26,127 | -0.37(-0.09%) |
Jul 12, 2021 | 380.92 | 393.98 | 380.30 | 390.75 | 56,948 | +10.73(+2.82%) |
Jul 09, 2021 | 374.46 | 380.09 | 372.54 | 380.02 | 21,106 | +7.40(+1.99%) |
Jul 08, 2021 | 367.92 | 373.73 | 367.92 | 372.62 | 36,599 | +0.75(+0.20%) |
Jul 07, 2021 | 376.19 | 380.18 | 371.88 | 371.88 | 38,724 | -4.32(-1.15%) |
Jul 06, 2021 | 379.57 | 379.57 | 369.03 | 376.19 | 40,391 | -4.69(-1.23%) |
Jul 02, 2021 | 383.41 | 385.33 | 380.51 | 380.88 | 26,198 | -3.65(-0.95%) |
Jul 01, 2021 | 390.60 | 392.12 | 383.64 | 384.53 | 24,364 | -4.81(-1.24%) |
Jun 30, 2021 | 387.28 | 390.93 | 383.90 | 389.34 | 40,042 | +3.62(+0.94%) |
Jun 29, 2021 | 390.20 | 390.20 | 383.42 | 385.72 | 31,645 | -3.50(-0.90%) |
Jun 28, 2021 | 396.26 | 396.26 | 388.49 | 389.22 | 41,400 | -3.33(-0.85%) |
Jun 25, 2021 | 391.03 | 395.39 | 389.04 | 392.55 | 61,176 | +2.66(+0.68%) |
Jun 24, 2021 | 393.20 | 394.19 | 387.28 | 389.89 | 29,427 | -2.82(-0.72%) |
Jun 23, 2021 | 400.84 | 400.84 | 391.28 | 392.70 | 34,253 | -6.09(-1.53%) |
Jun 22, 2021 | 397.32 | 400.61 | 395.03 | 398.79 | 26,764 | +4.98(+1.26%) |
Jun 21, 2021 | 389.64 | 394.59 | 387.24 | 393.82 | 40,314 | +7.01(+1.81%) |
Jun 18, 2021 | 395.07 | 396.00 | 386.51 | 386.81 | 61,858 | -10.45(-2.63%) |
Jun 17, 2021 | 398.52 | 401.80 | 391.69 | 397.25 | 34,275 | +1.48(+0.37%) |
Jun 16, 2021 | 398.71 | 400.85 | 391.93 | 395.77 | 30,781 | -2.35(-0.59%) |
Jun 15, 2021 | 404.42 | 404.42 | 396.09 | 398.12 | 28,086 | -2.24(-0.56%) |
Jun 14, 2021 | 418.54 | 418.54 | 393.28 | 400.36 | 69,482 | -18.12(-4.33%) |
Jun 11, 2021 | 419.84 | 422.57 | 411.49 | 418.49 | 45,208 | -4.08(-0.97%) |
Jun 10, 2021 | 427.83 | 428.38 | 413.96 | 422.57 | 54,425 | -7.31(-1.70%) |
Jun 09, 2021 | 434.25 | 435.36 | 427.10 | 429.88 | 32,243 | -6.74(-1.54%) |
Jun 08, 2021 | 437.48 | 445.37 | 424.51 | 436.62 | 56,983 | +2.81(+0.65%) |
Jun 07, 2021 | 415.62 | 433.81 | 415.62 | 433.81 | 42,005 | +18.23(+4.39%) |
Jun 04, 2021 | 424.69 | 424.69 | 412.05 | 415.58 | 37,197 | -3.29(-0.79%) |
Jun 03, 2021 | 400.60 | 419.09 | 398.55 | 418.87 | 33,487 | +14.36(+3.55%) |
Jun 02, 2021 | 403.13 | 408.52 | 397.78 | 404.51 | 34,445 | -0.69(-0.17%) |
Jun 01, 2021 | 392.12 | 407.88 | 388.10 | 405.20 | 47,420 | +13.16(+3.36%) |
May 28, 2021 | 393.39 | 396.00 | 381.32 | 392.05 | 44,280 | +3.19(+0.82%) |
May 27, 2021 | 380.98 | 394.83 | 380.98 | 388.86 | 48,300 | +9.38(+2.47%) |
May 26, 2021 | 373.40 | 381.00 | 363.90 | 379.48 | 49,238 | +9.39(+2.54%) |
May 25, 2021 | 356.30 | 376.03 | 356.30 | 370.09 | 60,839 | +14.37(+4.04%) |
May 24, 2021 | 344.68 | 356.82 | 340.01 | 355.72 | 36,375 | +13.45(+3.93%) |
May 21, 2021 | 343.48 | 349.37 | 338.97 | 342.27 | 31,700 | +0.58(+0.17%) |
May 20, 2021 | 333.61 | 341.69 | 330.04 | 341.69 | 25,278 | +9.97(+3.01%) |
May 19, 2021 | 323.52 | 332.01 | 322.59 | 331.72 | 31,856 | +7.17(+2.21%) |
May 18, 2021 | 325.65 | 329.90 | 321.74 | 324.54 | 32,506 | -0.96(-0.29%) |
May 17, 2021 | 322.26 | 332.09 | 314.67 | 325.50 | 41,060 | +5.35(+1.67%) |
May 14, 2021 | 319.51 | 324.30 | 313.35 | 320.15 | 33,221 | +2.81(+0.88%) |
May 13, 2021 | 304.43 | 320.41 | 304.02 | 317.34 | 49,828 | +16.81(+5.59%) |
May 12, 2021 | 285.97 | 302.91 | 283.02 | 300.53 | 46,079 | +17.48(+6.17%) |
May 11, 2021 | 279.14 | 286.79 | 278.99 | 283.05 | 28,426 | +1.70(+0.61%) |
May 10, 2021 | 280.14 | 283.82 | 279.41 | 281.35 | 24,144 | +2.46(+0.88%) |
May 07, 2021 | 278.06 | 280.05 | 273.91 | 278.89 | 22,069 | +0.35(+0.13%) |
May 06, 2021 | 278.84 | 280.26 | 276.69 | 278.54 | 18,393 | +1.53(+0.55%) |
May 05, 2021 | 280.69 | 280.69 | 272.07 | 277.01 | 22,129 | -2.22(-0.79%) |
May 04, 2021 | 288.23 | 291.72 | 277.87 | 279.23 | 29,834 | -9.01(-3.13%) |