Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 371.14 | 379.45 | 367.02 | 369.26 | 266,747 | -4.21(-1.13%) |
Jul 29, 2021 | 370.05 | 376.63 | 365.78 | 373.46 | 228,424 | +6.32(+1.72%) |
Jul 28, 2021 | 364.29 | 368.91 | 361.05 | 367.14 | 353,756 | +1.71(+0.47%) |
Jul 27, 2021 | 360.74 | 367.37 | 356.35 | 365.43 | 276,819 | +0.81(+0.22%) |
Jul 26, 2021 | 371.98 | 375.26 | 361.91 | 364.62 | 297,164 | -7.11(-1.91%) |
Jul 23, 2021 | 367.60 | 371.80 | 361.97 | 371.72 | 276,964 | +4.28(+1.16%) |
Jul 22, 2021 | 363.24 | 377.36 | 363.24 | 367.44 | 440,194 | +4.15(+1.14%) |
Jul 21, 2021 | 369.06 | 377.64 | 358.27 | 363.30 | 1,066,443 | +15.24(+4.38%) |
Jul 20, 2021 | 329.93 | 355.16 | 329.93 | 348.05 | 687,111 | +19.34(+5.88%) |
Jul 19, 2021 | 327.83 | 334.39 | 324.01 | 328.71 | 340,273 | -5.01(-1.50%) |
Jul 16, 2021 | 344.69 | 345.89 | 333.60 | 333.72 | 222,567 | -8.12(-2.38%) |
Jul 15, 2021 | 345.32 | 355.03 | 340.17 | 341.85 | 255,446 | -7.62(-2.18%) |
Jul 14, 2021 | 351.70 | 354.60 | 347.35 | 349.46 | 244,982 | +1.85(+0.53%) |
Jul 13, 2021 | 352.14 | 352.17 | 346.02 | 347.61 | 194,613 | -6.15(-1.74%) |
Jul 12, 2021 | 351.17 | 357.16 | 346.53 | 353.76 | 358,510 | +2.36(+0.67%) |
Jul 09, 2021 | 343.59 | 352.19 | 343.59 | 351.40 | 294,637 | +13.69(+4.05%) |
Jul 08, 2021 | 332.99 | 343.39 | 323.89 | 337.71 | 246,074 | +0.94(+0.28%) |
Jul 07, 2021 | 335.65 | 339.56 | 329.80 | 336.77 | 212,886 | +1.35(+0.40%) |
Jul 06, 2021 | 337.52 | 340.64 | 331.45 | 335.42 | 306,278 | -5.89(-1.73%) |
Jul 02, 2021 | 345.22 | 347.19 | 339.96 | 341.31 | 220,230 | -4.44(-1.29%) |
Jul 01, 2021 | 340.48 | 347.82 | 337.01 | 345.75 | 442,287 | +9.37(+2.78%) |
Jun 30, 2021 | 329.13 | 337.21 | 328.47 | 336.38 | 510,574 | +6.69(+2.03%) |
Jun 29, 2021 | 331.35 | 332.49 | 327.83 | 329.70 | 233,947 | +1.42(+0.43%) |
Jun 28, 2021 | 336.22 | 336.22 | 326.74 | 328.28 | 283,146 | -6.26(-1.87%) |
Jun 25, 2021 | 324.69 | 337.28 | 324.69 | 334.54 | 4,184,812 | +11.70(+3.62%) |
Jun 24, 2021 | 320.19 | 325.77 | 316.58 | 322.84 | 411,463 | +5.12(+1.61%) |
Jun 23, 2021 | 319.93 | 319.93 | 310.44 | 317.72 | 334,557 | -0.66(-0.21%) |
Jun 22, 2021 | 313.41 | 319.40 | 311.38 | 318.38 | 283,143 | +2.88(+0.91%) |
Jun 21, 2021 | 309.74 | 320.19 | 309.57 | 315.50 | 347,580 | +8.98(+2.93%) |
Jun 18, 2021 | 308.70 | 315.05 | 306.21 | 306.53 | 659,370 | -10.83(-3.41%) |
Jun 17, 2021 | 328.40 | 329.76 | 315.49 | 317.36 | 487,537 | -10.57(-3.22%) |
Jun 16, 2021 | 330.98 | 331.96 | 321.90 | 327.93 | 422,410 | -3.87(-1.17%) |
Jun 15, 2021 | 326.90 | 332.47 | 324.41 | 331.79 | 529,875 | +7.85(+2.42%) |
Jun 14, 2021 | 326.29 | 329.07 | 321.70 | 323.94 | 359,564 | -3.00(-0.92%) |
Jun 11, 2021 | 322.05 | 330.38 | 321.07 | 326.94 | 319,555 | +6.01(+1.87%) |
Jun 10, 2021 | 323.45 | 324.99 | 318.01 | 320.93 | 375,310 | -0.43(-0.13%) |
Jun 09, 2021 | 328.99 | 330.48 | 320.40 | 321.36 | 391,094 | -6.53(-1.99%) |
Jun 08, 2021 | 329.98 | 330.86 | 324.24 | 327.89 | 388,896 | -0.34(-0.10%) |
Jun 07, 2021 | 330.39 | 331.36 | 324.14 | 328.23 | 373,126 | -2.16(-0.65%) |
Jun 04, 2021 | 332.82 | 331.24 | 326.06 | 330.39 | 492,571 | -0.84(-0.25%) |
Jun 03, 2021 | 340.71 | 340.71 | 331.02 | 331.24 | 423,041 | -9.91(-2.90%) |
Jun 02, 2021 | 351.99 | 351.99 | 338.69 | 341.14 | 554,875 | -8.12(-2.32%) |
Jun 01, 2021 | 348.94 | 352.61 | 342.61 | 349.26 | 458,474 | +4.70(+1.36%) |
May 28, 2021 | 352.53 | 353.50 | 343.40 | 344.56 | 376,091 | -5.99(-1.71%) |
May 27, 2021 | 351.10 | 357.20 | 349.91 | 350.55 | 396,291 | +0.58(+0.17%) |
May 26, 2021 | 346.08 | 354.29 | 346.02 | 349.97 | 418,016 | +8.77(+2.57%) |
May 25, 2021 | 342.61 | 348.76 | 339.62 | 341.20 | 446,178 | +0.95(+0.28%) |
May 24, 2021 | 354.36 | 354.36 | 338.17 | 340.25 | 1,115,467 | -10.41(-2.97%) |
May 21, 2021 | 338.02 | 354.54 | 334.03 | 350.67 | 1,873,423 | +19.08(+5.75%) |
May 20, 2021 | 325.48 | 335.79 | 324.50 | 331.59 | 2,448,683 | +8.78(+2.72%) |
May 19, 2021 | 325.97 | 332.82 | 319.42 | 322.81 | 846,409 | -25.92(-7.43%) |
May 18, 2021 | 357.99 | 360.94 | 348.21 | 348.73 | 261,688 | -9.63(-2.69%) |
May 17, 2021 | 358.87 | 362.61 | 354.41 | 358.36 | 150,390 | -3.22(-0.89%) |
May 14, 2021 | 356.88 | 362.74 | 352.77 | 361.58 | 229,163 | +8.96(+2.54%) |
May 13, 2021 | 347.32 | 356.93 | 344.58 | 352.62 | 276,755 | +9.31(+2.71%) |
May 12, 2021 | 353.70 | 356.11 | 342.64 | 343.32 | 284,413 | -14.69(-4.10%) |
May 11, 2021 | 352.41 | 361.63 | 350.06 | 358.01 | 358,879 | -3.28(-0.91%) |
May 10, 2021 | 369.65 | 372.54 | 360.92 | 361.29 | 211,628 | -10.62(-2.86%) |
May 07, 2021 | 371.93 | 375.41 | 365.74 | 371.91 | 239,611 | -0.38(-0.10%) |
May 06, 2021 | 372.87 | 375.65 | 362.40 | 372.29 | 226,839 | -0.52(-0.14%) |
May 05, 2021 | 383.41 | 385.77 | 370.16 | 372.81 | 283,066 | -8.64(-2.27%) |
May 04, 2021 | 379.83 | 381.59 | 373.26 | 381.45 | 185,870 | -0.18(-0.05%) |