Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 401.25 | 405.51 | 401.18 | 403.18 | 251,687 | -1.58(-0.39%) |
Jul 29, 2021 | 405.44 | 408.41 | 403.00 | 404.76 | 340,562 | +0.46(+0.11%) |
Jul 28, 2021 | 403.66 | 406.00 | 400.90 | 404.30 | 587,850 | +3.14(+0.78%) |
Jul 27, 2021 | 406.60 | 406.98 | 395.76 | 401.16 | 780,401 | -5.42(-1.33%) |
Jul 26, 2021 | 406.06 | 407.40 | 403.63 | 406.58 | 358,262 | -1.07(-0.26%) |
Jul 23, 2021 | 405.54 | 408.14 | 404.31 | 407.65 | 524,811 | +5.32(+1.32%) |
Jul 22, 2021 | 399.29 | 402.71 | 398.91 | 402.33 | 599,009 | +5.06(+1.27%) |
Jul 21, 2021 | 393.14 | 397.27 | 391.79 | 397.27 | 836,402 | +3.01(+0.76%) |
Jul 20, 2021 | 388.23 | 396.80 | 386.78 | 394.26 | 1,007,357 | +7.39(+1.91%) |
Jul 19, 2021 | 385.18 | 387.92 | 383.32 | 386.87 | 1,063,442 | -1.83(-0.47%) |
Jul 16, 2021 | 391.68 | 391.74 | 388.31 | 388.70 | 764,773 | +0.82(+0.21%) |
Jul 15, 2021 | 392.34 | 392.65 | 385.97 | 387.88 | 802,859 | -4.78(-1.22%) |
Jul 14, 2021 | 399.02 | 399.02 | 392.38 | 392.66 | 749,966 | -2.83(-0.72%) |
Jul 13, 2021 | 394.20 | 399.33 | 393.97 | 395.49 | 650,082 | -0.21(-0.05%) |
Jul 12, 2021 | 401.06 | 402.09 | 395.00 | 395.70 | 854,337 | -2.86(-0.72%) |
Jul 09, 2021 | 396.87 | 399.21 | 394.01 | 398.56 | 401,491 | +2.51(+0.63%) |
Jul 08, 2021 | 392.14 | 397.94 | 390.85 | 396.05 | 517,670 | -3.64(-0.91%) |
Jul 07, 2021 | 401.90 | 402.77 | 396.98 | 399.69 | 607,297 | +0.09(+0.02%) |
Jul 06, 2021 | 396.40 | 400.94 | 395.72 | 399.60 | 837,406 | +4.22(+1.07%) |
Jul 02, 2021 | 394.64 | 395.94 | 393.07 | 395.38 | 639,100 | +5.11(+1.31%) |
Jul 01, 2021 | 390.66 | 392.23 | 387.49 | 390.27 | 603,068 | +0.23(+0.06%) |
Jun 30, 2021 | 395.10 | 395.10 | 390.04 | 390.04 | 739,148 | -5.09(-1.29%) |
Jun 29, 2021 | 394.27 | 395.51 | 391.61 | 395.13 | 613,484 | +1.80(+0.46%) |
Jun 28, 2021 | 394.82 | 394.82 | 390.54 | 393.33 | 1,077,986 | +4.72(+1.21%) |
Jun 25, 2021 | 388.21 | 389.45 | 385.71 | 388.61 | 1,000,587 | +0.18(+0.05%) |
Jun 24, 2021 | 386.47 | 390.85 | 386.47 | 388.43 | 804,694 | +3.43(+0.89%) |
Jun 23, 2021 | 385.39 | 386.82 | 383.38 | 385.00 | 478,938 | +0.00(+0.00%) |
Jun 22, 2021 | 381.34 | 385.28 | 380.53 | 385.00 | 841,957 | +4.17(+1.09%) |
Jun 21, 2021 | 377.83 | 381.85 | 374.12 | 380.83 | 1,110,160 | +1.46(+0.38%) |
Jun 18, 2021 | 378.00 | 380.76 | 376.47 | 379.37 | 898,584 | +1.23(+0.33%) |
Jun 17, 2021 | 369.23 | 379.42 | 369.23 | 378.14 | 1,764,557 | +6.43(+1.73%) |
Jun 16, 2021 | 374.56 | 375.09 | 366.78 | 371.71 | 1,657,465 | -2.10(-0.56%) |
Jun 15, 2021 | 378.75 | 378.75 | 372.95 | 373.81 | 747,479 | -5.31(-1.40%) |
Jun 14, 2021 | 375.00 | 379.21 | 374.82 | 379.12 | 789,704 | +4.63(+1.24%) |
Jun 11, 2021 | 371.45 | 374.76 | 370.23 | 374.49 | 729,716 | +3.76(+1.01%) |
Jun 10, 2021 | 363.27 | 371.06 | 363.27 | 370.73 | 882,256 | +6.40(+1.76%) |
Jun 09, 2021 | 367.09 | 367.33 | 364.04 | 364.33 | 752,694 | +0.04(+0.01%) |
Jun 08, 2021 | 366.08 | 367.95 | 362.78 | 364.29 | 1,260,470 | +0.83(+0.23%) |
Jun 07, 2021 | 360.66 | 363.69 | 359.14 | 363.46 | 637,672 | +2.86(+0.79%) |
Jun 04, 2021 | 355.10 | 361.25 | 355.10 | 360.60 | 1,162,613 | +7.63(+2.16%) |
Jun 03, 2021 | 353.74 | 355.18 | 350.54 | 352.97 | 777,731 | -4.39(-1.23%) |
Jun 02, 2021 | 357.85 | 359.67 | 355.70 | 357.36 | 422,414 | +0.59(+0.17%) |
Jun 01, 2021 | 361.27 | 361.27 | 354.16 | 356.77 | 826,529 | -2.13(-0.59%) |
May 28, 2021 | 359.83 | 362.30 | 358.75 | 358.90 | 538,921 | +3.07(+0.86%) |
May 27, 2021 | 356.64 | 358.30 | 353.25 | 355.83 | 1,159,843 | -2.50(-0.70%) |
May 26, 2021 | 357.00 | 359.94 | 356.98 | 358.33 | 852,027 | +3.00(+0.84%) |
May 25, 2021 | 355.47 | 357.40 | 354.31 | 355.33 | 746,592 | +0.73(+0.21%) |
May 24, 2021 | 352.47 | 355.63 | 351.68 | 354.60 | 839,954 | +5.74(+1.65%) |
May 21, 2021 | 353.39 | 353.52 | 347.41 | 348.86 | 1,170,461 | -1.21(-0.35%) |
May 20, 2021 | 345.86 | 351.38 | 344.44 | 350.07 | 1,877,690 | +8.07(+2.36%) |
May 19, 2021 | 332.76 | 342.07 | 332.76 | 342.00 | 1,297,595 | +1.63(+0.48%) |
May 18, 2021 | 340.19 | 344.79 | 339.80 | 340.37 | 808,920 | +0.16(+0.05%) |
May 17, 2021 | 339.89 | 341.95 | 336.19 | 340.21 | 1,277,548 | -2.38(-0.69%) |
May 14, 2021 | 337.69 | 343.40 | 336.27 | 342.59 | 1,284,101 | +9.00(+2.70%) |
May 13, 2021 | 336.02 | 339.00 | 330.41 | 333.59 | 1,215,406 | -0.08(-0.02%) |
May 12, 2021 | 336.50 | 339.68 | 332.00 | 333.67 | 1,522,283 | -8.63(-2.52%) |
May 11, 2021 | 330.01 | 343.43 | 330.01 | 342.30 | 2,070,758 | +3.68(+1.09%) |
May 10, 2021 | 346.32 | 346.32 | 338.44 | 338.62 | 1,393,313 | -7.88(-2.27%) |
May 07, 2021 | 349.68 | 351.34 | 345.00 | 346.50 | 1,635,268 | +3.31(+0.96%) |
May 06, 2021 | 343.16 | 343.92 | 338.35 | 343.19 | 1,574,247 | -1.69(-0.49%) |
May 05, 2021 | 349.84 | 352.09 | 343.39 | 344.88 | 1,101,023 | -2.70(-0.78%) |
May 04, 2021 | 352.46 | 352.61 | 342.67 | 347.58 | 2,164,330 | -8.46(-2.38%) |