Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 420.32 | 422.38 | 420.19 | 420.90 | 71,892,344 | -2.05(-0.49%) |
Jul 29, 2021 | 422.15 | 424.05 | 422.14 | 422.95 | 49,374,488 | +1.75(+0.41%) |
Jul 28, 2021 | 422.02 | 422.61 | 419.98 | 421.20 | 54,884,740 | -0.17(-0.04%) |
Jul 27, 2021 | 422.24 | 422.27 | 418.48 | 421.38 | 70,177,448 | -1.93(-0.46%) |
Jul 26, 2021 | 421.66 | 423.31 | 421.62 | 423.31 | 46,133,132 | +1.04(+0.25%) |
Jul 23, 2021 | 419.95 | 422.61 | 419.25 | 422.27 | 66,672,088 | +4.30(+1.03%) |
Jul 22, 2021 | 417.28 | 418.21 | 416.27 | 417.97 | 49,857,048 | +0.87(+0.21%) |
Jul 21, 2021 | 414.97 | 417.24 | 413.70 | 417.10 | 67,522,784 | +3.35(+0.81%) |
Jul 20, 2021 | 408.58 | 415.05 | 407.77 | 413.75 | 104,128,088 | +5.85(+1.43%) |
Jul 19, 2021 | 409.07 | 414.08 | 405.02 | 407.90 | 153,984,016 | -6.11(-1.48%) |
Jul 16, 2021 | 418.50 | 418.55 | 413.61 | 414.01 | 83,137,248 | -3.27(-0.78%) |
Jul 15, 2021 | 417.35 | 418.04 | 415.34 | 417.29 | 57,466,572 | -1.43(-0.34%) |
Jul 14, 2021 | 419.83 | 420.33 | 417.44 | 418.72 | 66,759,008 | +0.62(+0.15%) |
Jul 13, 2021 | 418.72 | 420.25 | 417.82 | 418.09 | 55,055,364 | -1.43(-0.34%) |
Jul 12, 2021 | 417.94 | 419.75 | 417.50 | 419.52 | 55,162,152 | +1.50(+0.36%) |
Jul 09, 2021 | 415.16 | 418.33 | 413.41 | 418.03 | 79,429,160 | +4.42(+1.07%) |
Jul 08, 2021 | 411.56 | 414.39 | 410.35 | 413.61 | 101,635,536 | -3.40(-0.81%) |
Jul 07, 2021 | 416.24 | 417.30 | 414.18 | 417.01 | 66,181,504 | +1.47(+0.35%) |
Jul 06, 2021 | 416.36 | 416.58 | 412.74 | 415.54 | 71,519,360 | -0.76(-0.18%) |
Jul 02, 2021 | 414.33 | 416.66 | 413.23 | 416.30 | 60,112,496 | +3.16(+0.76%) |
Jul 01, 2021 | 411.64 | 413.30 | 411.58 | 413.14 | 55,901,236 | +2.28(+0.55%) |
Jun 30, 2021 | 410.05 | 411.56 | 410.02 | 410.87 | 68,982,800 | +0.35(+0.08%) |
Jun 29, 2021 | 410.69 | 411.35 | 409.97 | 410.52 | 37,444,204 | +0.22(+0.05%) |
Jun 28, 2021 | 410.01 | 410.47 | 408.78 | 410.30 | 56,016,480 | +0.83(+0.20%) |
Jun 25, 2021 | 408.79 | 409.94 | 408.46 | 409.47 | 60,597,812 | +1.45(+0.36%) |
Jun 24, 2021 | 407.82 | 408.46 | 407.56 | 408.02 | 46,966,552 | +2.40(+0.59%) |
Jun 23, 2021 | 406.19 | 407.02 | 405.54 | 405.62 | 51,756,028 | -0.49(-0.12%) |
Jun 22, 2021 | 403.95 | 406.97 | 403.21 | 406.12 | 60,081,540 | +2.16(+0.53%) |
Jun 21, 2021 | 400.06 | 404.15 | 399.22 | 403.95 | 75,882,000 | +5.70(+1.43%) |
Jun 18, 2021 | 400.34 | 401.01 | 398.04 | 398.25 | 123,644,448 | -5.45(-1.35%) |
Jun 17, 2021 | 403.41 | 404.70 | 401.17 | 403.70 | 95,059,496 | -0.13(-0.03%) |
Jun 16, 2021 | 406.25 | 406.47 | 401.74 | 403.83 | 83,957,736 | -2.27(-0.56%) |
Jun 15, 2021 | 407.00 | 407.04 | 405.20 | 406.10 | 53,811,840 | -0.75(-0.18%) |
Jun 14, 2021 | 406.05 | 406.95 | 404.78 | 406.85 | 44,284,060 | +0.91(+0.22%) |
Jun 11, 2021 | 405.83 | 406.05 | 404.51 | 405.94 | 47,643,660 | +0.67(+0.17%) |
Jun 10, 2021 | 404.65 | 406.25 | 403.30 | 405.27 | 53,571,276 | +1.88(+0.46%) |
Jun 09, 2021 | 404.86 | 404.93 | 403.16 | 403.39 | 50,599,640 | -0.60(-0.15%) |
Jun 08, 2021 | 404.79 | 404.87 | 402.13 | 404.00 | 49,244,656 | +0.09(+0.02%) |
Jun 07, 2021 | 404.29 | 404.48 | 402.95 | 403.91 | 53,832,420 | -0.39(-0.10%) |
Jun 04, 2021 | 402.53 | 404.61 | 400.71 | 404.30 | 58,470,500 | +3.66(+0.91%) |
Jun 03, 2021 | 399.76 | 401.81 | 398.26 | 400.64 | 60,756,936 | -1.49(-0.37%) |
Jun 02, 2021 | 402.17 | 402.99 | 401.14 | 402.13 | 51,801,808 | +0.63(+0.16%) |
Jun 01, 2021 | 404.27 | 404.42 | 401.05 | 401.50 | 56,637,860 | -0.35(-0.09%) |
May 28, 2021 | 402.74 | 403.01 | 401.61 | 401.85 | 61,168,588 | +0.72(+0.18%) |
May 27, 2021 | 401.98 | 402.50 | 400.84 | 401.14 | 59,182,404 | +0.21(+0.05%) |
May 26, 2021 | 400.73 | 401.44 | 399.67 | 400.93 | 45,005,512 | +0.80(+0.20%) |
May 25, 2021 | 402.13 | 402.50 | 399.54 | 400.13 | 60,251,248 | -0.89(-0.22%) |
May 24, 2021 | 399.27 | 402.12 | 399.02 | 401.02 | 53,753,664 | +4.05(+1.02%) |
May 21, 2021 | 398.82 | 400.09 | 396.51 | 396.97 | 80,053,824 | -0.33(-0.08%) |
May 20, 2021 | 393.97 | 398.59 | 393.85 | 397.30 | 81,511,312 | +4.23(+1.08%) |
May 19, 2021 | 389.30 | 393.22 | 387.78 | 393.07 | 111,299,744 | -1.03(-0.26%) |
May 18, 2021 | 397.80 | 398.05 | 393.94 | 394.10 | 62,277,852 | -3.43(-0.86%) |
May 17, 2021 | 397.40 | 398.36 | 395.46 | 397.53 | 68,094,352 | -1.01(-0.25%) |
May 14, 2021 | 395.32 | 399.41 | 395.29 | 398.54 | 86,424,632 | +6.03(+1.54%) |
May 13, 2021 | 389.44 | 394.50 | 389.40 | 392.52 | 111,193,616 | +4.66(+1.20%) |
May 12, 2021 | 393.43 | 394.73 | 387.69 | 387.86 | 140,930,224 | -8.42(-2.12%) |
May 11, 2021 | 395.21 | 397.29 | 392.31 | 396.28 | 122,167,704 | -3.57(-0.89%) |
May 10, 2021 | 404.21 | 404.44 | 399.72 | 399.84 | 85,581,048 | -4.00(-0.99%) |
May 07, 2021 | 401.71 | 404.51 | 401.01 | 403.84 | 70,845,176 | +2.92(+0.73%) |
May 06, 2021 | 397.83 | 401.06 | 395.76 | 400.93 | 77,919,520 | +3.18(+0.80%) |
May 05, 2021 | 399.31 | 399.55 | 396.97 | 397.75 | 62,979,116 | +0.12(+0.03%) |
May 04, 2021 | 398.06 | 398.56 | 393.85 | 397.62 | 106,151,336 | -2.47(-0.62%) |