Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 411.60 | 416.31 | 408.65 | 409.10 | 14,417 | -1.95(-0.47%) |
Jul 29, 2021 | 401.22 | 412.95 | 401.22 | 411.05 | 16,862 | +11.14(+2.79%) |
Jul 28, 2021 | 391.80 | 405.12 | 391.80 | 399.91 | 17,476 | +7.43(+1.89%) |
Jul 27, 2021 | 388.99 | 396.06 | 388.52 | 392.48 | 18,060 | +1.99(+0.51%) |
Jul 26, 2021 | 395.38 | 396.92 | 388.09 | 390.49 | 13,602 | -5.16(-1.31%) |
Jul 23, 2021 | 390.03 | 399.50 | 389.36 | 395.65 | 16,715 | +7.20(+1.85%) |
Jul 22, 2021 | 386.73 | 391.71 | 378.26 | 388.45 | 19,239 | +1.77(+0.46%) |
Jul 21, 2021 | 381.56 | 393.25 | 381.56 | 386.68 | 16,864 | +2.67(+0.70%) |
Jul 20, 2021 | 369.38 | 388.40 | 369.38 | 384.01 | 21,036 | +16.94(+4.61%) |
Jul 19, 2021 | 371.01 | 375.11 | 364.08 | 367.07 | 19,831 | -9.24(-2.46%) |
Jul 16, 2021 | 380.25 | 385.67 | 375.86 | 376.31 | 15,002 | -1.27(-0.34%) |
Jul 15, 2021 | 367.93 | 379.71 | 367.88 | 377.58 | 19,884 | +9.10(+2.47%) |
Jul 14, 2021 | 375.31 | 378.26 | 367.64 | 368.47 | 22,738 | -3.49(-0.94%) |
Jul 13, 2021 | 380.07 | 381.79 | 370.47 | 371.96 | 22,730 | -10.42(-2.72%) |
Jul 12, 2021 | 379.53 | 385.50 | 378.76 | 382.38 | 10,259 | +1.86(+0.49%) |
Jul 09, 2021 | 370.01 | 382.70 | 365.80 | 380.52 | 24,381 | +11.78(+3.19%) |
Jul 08, 2021 | 365.53 | 371.19 | 365.12 | 368.75 | 31,367 | -0.54(-0.15%) |
Jul 07, 2021 | 366.62 | 369.65 | 362.50 | 369.29 | 28,967 | +2.49(+0.68%) |
Jul 06, 2021 | 361.45 | 367.75 | 359.37 | 366.80 | 35,411 | +6.61(+1.84%) |
Jul 02, 2021 | 358.24 | 361.91 | 355.20 | 360.19 | 15,812 | +4.62(+1.30%) |
Jul 01, 2021 | 355.25 | 356.56 | 352.39 | 355.56 | 25,627 | +0.00(+0.00%) |
Jun 30, 2021 | 355.02 | 362.77 | 351.31 | 355.56 | 19,533 | -0.50(-0.14%) |
Jun 29, 2021 | 356.52 | 360.59 | 355.88 | 356.06 | 9,133 | -1.72(-0.48%) |
Jun 28, 2021 | 367.46 | 367.73 | 355.66 | 357.78 | 19,814 | -9.54(-2.60%) |
Jun 25, 2021 | 368.36 | 370.98 | 366.46 | 367.32 | 96,259 | -0.18(-0.05%) |
Jun 24, 2021 | 365.60 | 369.49 | 361.58 | 367.50 | 23,120 | +1.31(+0.36%) |
Jun 23, 2021 | 366.46 | 368.38 | 360.59 | 366.19 | 58,227 | +5.11(+1.41%) |
Jun 22, 2021 | 357.69 | 361.58 | 353.72 | 361.08 | 24,106 | +6.64(+1.87%) |
Jun 21, 2021 | 347.75 | 355.25 | 340.29 | 354.44 | 25,665 | +9.00(+2.60%) |
Jun 18, 2021 | 362.21 | 362.57 | 344.00 | 345.44 | 53,427 | -16.50(-4.56%) |
Jun 17, 2021 | 360.99 | 362.94 | 356.93 | 361.94 | 28,676 | -0.45(-0.12%) |
Jun 16, 2021 | 354.94 | 365.15 | 354.44 | 362.39 | 51,236 | +9.85(+2.79%) |
Jun 15, 2021 | 352.77 | 355.43 | 350.96 | 352.54 | 26,292 | -1.67(-0.47%) |
Jun 14, 2021 | 350.42 | 357.65 | 348.43 | 354.21 | 28,431 | +6.33(+1.82%) |
Jun 11, 2021 | 348.61 | 350.42 | 340.38 | 347.89 | 22,550 | +3.03(+0.88%) |
Jun 10, 2021 | 334.46 | 345.49 | 332.83 | 344.86 | 19,193 | +10.22(+3.05%) |
Jun 09, 2021 | 339.03 | 341.24 | 330.71 | 334.64 | 28,473 | -1.85(-0.55%) |
Jun 08, 2021 | 332.47 | 338.74 | 332.19 | 336.50 | 25,243 | +5.42(+1.64%) |
Jun 07, 2021 | 323.21 | 333.24 | 321.82 | 331.07 | 19,509 | +9.72(+3.02%) |
Jun 04, 2021 | 323.21 | 323.21 | 315.93 | 321.36 | 20,593 | -0.50(-0.15%) |
Jun 03, 2021 | 324.11 | 325.23 | 316.93 | 321.85 | 24,944 | -1.72(-0.53%) |
Jun 02, 2021 | 322.98 | 323.62 | 316.59 | 323.57 | 47,953 | +1.04(+0.32%) |
Jun 01, 2021 | 318.69 | 325.02 | 315.80 | 322.53 | 28,422 | +5.69(+1.80%) |
May 28, 2021 | 320.32 | 323.64 | 315.43 | 316.83 | 17,133 | -1.54(-0.48%) |
May 27, 2021 | 320.95 | 327.68 | 318.01 | 318.37 | 70,152 | +0.05(+0.01%) |
May 26, 2021 | 324.29 | 327.77 | 317.11 | 318.33 | 36,853 | -5.83(-1.80%) |
May 25, 2021 | 325.42 | 332.88 | 323.98 | 324.16 | 26,142 | +1.72(+0.53%) |
May 24, 2021 | 311.59 | 324.77 | 310.82 | 322.44 | 26,832 | +9.81(+3.14%) |
May 21, 2021 | 310.55 | 313.94 | 307.52 | 312.63 | 18,560 | +5.24(+1.71%) |
May 20, 2021 | 303.50 | 307.93 | 301.65 | 307.39 | 20,475 | +3.93(+1.30%) |
May 19, 2021 | 312.45 | 312.45 | 300.83 | 303.46 | 25,934 | -9.45(-3.02%) |
May 18, 2021 | 311.64 | 318.64 | 308.29 | 312.90 | 60,154 | +2.35(+0.76%) |
May 17, 2021 | 316.07 | 317.08 | 310.51 | 310.55 | 24,677 | -4.38(-1.39%) |
May 14, 2021 | 313.17 | 317.38 | 313.17 | 314.94 | 18,833 | +2.58(+0.82%) |
May 13, 2021 | 304.59 | 315.75 | 304.59 | 312.36 | 33,068 | +8.54(+2.81%) |
May 12, 2021 | 307.66 | 308.90 | 302.06 | 303.82 | 30,716 | -5.92(-1.91%) |
May 11, 2021 | 309.11 | 311.46 | 306.10 | 309.74 | 17,482 | -2.89(-0.93%) |
May 10, 2021 | 317.79 | 318.08 | 311.64 | 312.63 | 19,726 | -6.37(-2.00%) |
May 07, 2021 | 318.64 | 325.40 | 315.93 | 319.00 | 19,343 | -0.54(-0.17%) |
May 06, 2021 | 315.39 | 319.73 | 307.34 | 319.55 | 18,137 | +3.80(+1.20%) |
May 05, 2021 | 317.33 | 321.26 | 311.77 | 315.75 | 17,001 | -5.15(-1.61%) |
May 04, 2021 | 315.66 | 322.98 | 314.62 | 320.90 | 26,019 | +3.44(+1.08%) |