Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 320.74 | 323.12 | 319.62 | 321.22 | 747,161 | +0.23(+0.07%) |
Jul 29, 2021 | 320.15 | 323.85 | 319.54 | 320.99 | 876,769 | +2.62(+0.82%) |
Jul 28, 2021 | 318.97 | 319.30 | 317.23 | 318.38 | 678,392 | +1.05(+0.33%) |
Jul 27, 2021 | 320.09 | 320.26 | 315.55 | 317.33 | 1,028,343 | -3.41(-1.06%) |
Jul 26, 2021 | 320.17 | 321.11 | 317.88 | 320.73 | 776,993 | -0.22(-0.07%) |
Jul 23, 2021 | 314.50 | 321.08 | 314.50 | 320.95 | 802,101 | +6.71(+2.13%) |
Jul 22, 2021 | 310.51 | 314.49 | 308.84 | 314.25 | 790,968 | +3.37(+1.08%) |
Jul 21, 2021 | 312.76 | 313.33 | 310.39 | 310.88 | 702,090 | -0.36(-0.11%) |
Jul 20, 2021 | 304.59 | 312.75 | 304.17 | 311.24 | 818,769 | +7.06(+2.32%) |
Jul 19, 2021 | 307.38 | 309.53 | 301.86 | 304.17 | 1,405,614 | -8.06(-2.58%) |
Jul 16, 2021 | 315.98 | 316.24 | 311.37 | 312.24 | 714,265 | -2.38(-0.76%) |
Jul 15, 2021 | 313.88 | 315.22 | 311.87 | 314.61 | 886,851 | +0.38(+0.12%) |
Jul 14, 2021 | 312.72 | 314.43 | 311.20 | 314.23 | 1,530,850 | +5.71(+1.85%) |
Jul 13, 2021 | 307.92 | 310.61 | 307.82 | 308.52 | 891,873 | +0.14(+0.05%) |
Jul 12, 2021 | 305.25 | 310.05 | 304.85 | 308.38 | 867,679 | +2.51(+0.82%) |
Jul 09, 2021 | 302.97 | 306.08 | 302.21 | 305.87 | 652,869 | +4.14(+1.37%) |
Jul 08, 2021 | 302.83 | 302.98 | 296.23 | 301.73 | 1,572,113 | -5.37(-1.75%) |
Jul 07, 2021 | 308.12 | 309.74 | 306.86 | 307.10 | 764,178 | +0.11(+0.03%) |
Jul 06, 2021 | 305.44 | 308.33 | 304.88 | 306.99 | 1,099,795 | +1.42(+0.47%) |
Jul 02, 2021 | 305.58 | 306.89 | 304.38 | 305.57 | 644,469 | +0.46(+0.15%) |
Jul 01, 2021 | 307.92 | 308.16 | 303.93 | 305.11 | 1,241,316 | -0.96(-0.31%) |
Jun 30, 2021 | 303.37 | 306.75 | 303.17 | 306.07 | 1,118,245 | +0.55(+0.18%) |
Jun 29, 2021 | 302.45 | 306.32 | 302.44 | 305.52 | 963,174 | +2.86(+0.94%) |
Jun 28, 2021 | 305.36 | 305.79 | 301.76 | 302.66 | 1,461,720 | -1.36(-0.45%) |
Jun 25, 2021 | 298.29 | 305.02 | 297.66 | 304.02 | 2,206,494 | +6.98(+2.35%) |
Jun 24, 2021 | 292.13 | 297.25 | 290.89 | 297.04 | 1,867,578 | +6.08(+2.09%) |
Jun 23, 2021 | 288.67 | 291.90 | 288.07 | 290.96 | 909,656 | +1.80(+0.62%) |
Jun 22, 2021 | 289.89 | 290.33 | 288.58 | 289.16 | 739,209 | -0.93(-0.32%) |
Jun 21, 2021 | 286.33 | 290.40 | 285.46 | 290.10 | 1,018,758 | +5.39(+1.89%) |
Jun 18, 2021 | 288.51 | 289.44 | 283.38 | 284.71 | 1,975,337 | -3.87(-1.34%) |
Jun 17, 2021 | 286.93 | 290.36 | 284.23 | 288.57 | 1,736,933 | +0.87(+0.30%) |
Jun 16, 2021 | 292.22 | 292.65 | 286.29 | 287.71 | 1,196,730 | -3.67(-1.26%) |
Jun 15, 2021 | 291.85 | 294.69 | 291.03 | 291.38 | 985,509 | -0.39(-0.14%) |
Jun 14, 2021 | 288.89 | 292.62 | 288.69 | 291.77 | 1,169,874 | +2.89(+1.00%) |
Jun 11, 2021 | 288.66 | 290.04 | 287.55 | 288.88 | 937,182 | +1.87(+0.65%) |
Jun 10, 2021 | 288.04 | 288.38 | 286.10 | 287.02 | 876,347 | +0.42(+0.15%) |
Jun 09, 2021 | 287.51 | 289.12 | 286.36 | 286.59 | 931,500 | -2.10(-0.73%) |
Jun 08, 2021 | 292.26 | 292.88 | 288.59 | 288.69 | 847,011 | -2.83(-0.97%) |
Jun 07, 2021 | 291.73 | 292.40 | 290.14 | 291.52 | 845,964 | -0.38(-0.13%) |
Jun 04, 2021 | 293.19 | 293.59 | 289.94 | 291.89 | 938,834 | +0.45(+0.16%) |
Jun 03, 2021 | 290.71 | 292.05 | 287.73 | 291.44 | 1,143,728 | -0.75(-0.26%) |
Jun 02, 2021 | 293.14 | 295.05 | 291.39 | 292.19 | 842,427 | -0.40(-0.14%) |
Jun 01, 2021 | 296.37 | 297.80 | 290.16 | 292.60 | 1,395,572 | -2.35(-0.80%) |
May 28, 2021 | 293.29 | 295.69 | 293.13 | 294.94 | 931,690 | +2.86(+0.98%) |
May 27, 2021 | 294.39 | 294.87 | 291.73 | 292.09 | 1,933,349 | -1.69(-0.58%) |
May 26, 2021 | 294.58 | 295.53 | 293.33 | 293.78 | 1,061,234 | +0.62(+0.21%) |
May 25, 2021 | 292.01 | 295.22 | 291.56 | 293.16 | 1,272,290 | +2.62(+0.90%) |
May 24, 2021 | 285.90 | 292.17 | 285.81 | 290.53 | 980,235 | +5.49(+1.92%) |
May 21, 2021 | 286.90 | 289.09 | 284.90 | 285.05 | 1,027,645 | -1.17(-0.41%) |
May 20, 2021 | 287.07 | 289.72 | 285.43 | 286.22 | 1,204,090 | -0.44(-0.15%) |
May 19, 2021 | 283.50 | 286.68 | 282.56 | 286.66 | 1,030,424 | +2.14(+0.75%) |
May 18, 2021 | 285.06 | 287.44 | 283.13 | 284.52 | 1,230,707 | -0.42(-0.15%) |
May 17, 2021 | 284.09 | 285.35 | 281.69 | 284.94 | 1,051,682 | +0.15(+0.05%) |
May 14, 2021 | 281.80 | 286.15 | 281.05 | 284.79 | 869,613 | +5.25(+1.88%) |
May 13, 2021 | 281.61 | 282.65 | 277.58 | 279.55 | 950,655 | +0.91(+0.33%) |
May 12, 2021 | 281.50 | 282.03 | 276.48 | 278.63 | 1,540,960 | -4.55(-1.61%) |
May 11, 2021 | 283.80 | 285.38 | 279.82 | 283.19 | 1,747,561 | -3.44(-1.20%) |
May 10, 2021 | 292.97 | 293.89 | 286.41 | 286.62 | 938,563 | -4.76(-1.64%) |
May 07, 2021 | 288.07 | 293.77 | 286.83 | 291.39 | 1,271,406 | +3.84(+1.34%) |
May 06, 2021 | 283.39 | 287.98 | 282.10 | 287.55 | 1,167,172 | +4.94(+1.75%) |
May 05, 2021 | 284.10 | 285.44 | 280.55 | 282.61 | 2,801,581 | -7.59(-2.62%) |
May 04, 2021 | 281.92 | 290.71 | 278.24 | 290.20 | 3,407,106 | +12.66(+4.56%) |