Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 393.18 | 400.36 | 393.18 | 395.51 | 347,274 | -0.02(-0.01%) |
Jul 29, 2021 | 390.94 | 397.86 | 390.45 | 395.53 | 264,655 | +4.73(+1.21%) |
Jul 28, 2021 | 385.60 | 392.34 | 384.29 | 390.80 | 170,641 | +6.61(+1.72%) |
Jul 27, 2021 | 386.61 | 387.40 | 377.79 | 384.20 | 205,757 | -2.72(-0.70%) |
Jul 26, 2021 | 391.48 | 391.56 | 383.98 | 386.92 | 246,570 | -4.54(-1.16%) |
Jul 23, 2021 | 385.62 | 391.48 | 383.18 | 391.46 | 249,655 | +10.24(+2.69%) |
Jul 22, 2021 | 379.14 | 382.60 | 378.19 | 381.21 | 204,685 | +2.49(+0.66%) |
Jul 21, 2021 | 374.33 | 379.14 | 371.67 | 378.72 | 227,835 | +4.38(+1.17%) |
Jul 20, 2021 | 366.94 | 380.08 | 363.75 | 374.34 | 404,917 | +11.06(+3.05%) |
Jul 19, 2021 | 361.01 | 369.55 | 359.22 | 363.28 | 333,010 | -5.39(-1.46%) |
Jul 16, 2021 | 369.73 | 372.77 | 367.46 | 368.67 | 239,435 | +2.89(+0.79%) |
Jul 15, 2021 | 363.69 | 367.29 | 358.12 | 365.78 | 305,259 | -0.07(-0.02%) |
Jul 14, 2021 | 370.54 | 370.54 | 362.95 | 365.85 | 299,995 | -2.00(-0.54%) |
Jul 13, 2021 | 371.78 | 373.49 | 366.11 | 367.84 | 356,127 | -4.06(-1.09%) |
Jul 12, 2021 | 380.68 | 383.95 | 371.19 | 371.91 | 283,265 | -7.38(-1.94%) |
Jul 09, 2021 | 379.60 | 381.51 | 375.51 | 379.28 | 385,878 | +1.09(+0.29%) |
Jul 08, 2021 | 375.73 | 381.49 | 370.45 | 378.20 | 437,458 | -4.68(-1.22%) |
Jul 07, 2021 | 386.50 | 388.19 | 378.79 | 382.87 | 250,193 | -0.85(-0.22%) |
Jul 06, 2021 | 381.59 | 386.39 | 376.23 | 383.72 | 485,374 | +4.17(+1.10%) |
Jul 02, 2021 | 374.30 | 380.47 | 370.88 | 379.55 | 582,228 | +10.15(+2.75%) |
Jul 01, 2021 | 358.06 | 373.02 | 354.78 | 369.40 | 1,038,754 | +10.01(+2.78%) |
Jun 30, 2021 | 369.30 | 369.30 | 358.90 | 359.39 | 242,731 | -10.36(-2.80%) |
Jun 29, 2021 | 370.17 | 372.03 | 366.34 | 369.75 | 235,806 | +0.44(+0.12%) |
Jun 28, 2021 | 368.51 | 371.63 | 361.81 | 369.31 | 279,243 | +4.65(+1.27%) |
Jun 25, 2021 | 365.05 | 366.14 | 361.83 | 364.66 | 373,993 | +1.43(+0.39%) |
Jun 24, 2021 | 364.33 | 366.09 | 361.89 | 363.23 | 245,195 | +2.20(+0.61%) |
Jun 23, 2021 | 358.93 | 362.83 | 357.83 | 361.02 | 327,410 | +3.52(+0.98%) |
Jun 22, 2021 | 352.69 | 358.52 | 351.30 | 357.50 | 258,353 | +4.80(+1.36%) |
Jun 21, 2021 | 347.67 | 354.28 | 343.21 | 352.70 | 264,503 | +4.31(+1.24%) |
Jun 18, 2021 | 343.11 | 351.45 | 341.04 | 348.38 | 700,946 | +3.80(+1.10%) |
Jun 17, 2021 | 326.59 | 345.50 | 326.33 | 344.59 | 653,733 | +15.83(+4.82%) |
Jun 16, 2021 | 332.44 | 335.60 | 323.42 | 328.76 | 400,928 | -2.63(-0.79%) |
Jun 15, 2021 | 336.08 | 338.35 | 331.11 | 331.39 | 261,631 | -5.80(-1.72%) |
Jun 14, 2021 | 336.76 | 339.27 | 334.83 | 337.19 | 255,284 | +1.01(+0.30%) |
Jun 11, 2021 | 333.53 | 337.04 | 331.61 | 336.18 | 376,533 | +4.54(+1.37%) |
Jun 10, 2021 | 324.77 | 332.31 | 323.21 | 331.64 | 413,091 | +7.64(+2.36%) |
Jun 09, 2021 | 324.03 | 328.89 | 323.61 | 324.00 | 258,159 | +1.35(+0.42%) |
Jun 08, 2021 | 321.34 | 325.83 | 318.44 | 322.66 | 267,634 | +6.01(+1.90%) |
Jun 07, 2021 | 314.43 | 320.71 | 313.44 | 316.64 | 387,111 | -2.02(-0.63%) |
Jun 04, 2021 | 319.96 | 323.19 | 317.58 | 318.66 | 325,203 | +2.84(+0.90%) |
Jun 03, 2021 | 316.62 | 317.41 | 311.90 | 315.82 | 270,481 | -5.34(-1.66%) |
Jun 02, 2021 | 321.71 | 326.01 | 319.74 | 321.16 | 287,931 | -0.65(-0.20%) |
Jun 01, 2021 | 326.87 | 328.67 | 319.01 | 321.82 | 229,827 | -4.08(-1.25%) |
May 28, 2021 | 330.60 | 333.43 | 325.24 | 325.90 | 238,705 | -1.36(-0.41%) |
May 27, 2021 | 330.63 | 331.53 | 325.31 | 327.25 | 503,134 | -4.51(-1.36%) |
May 26, 2021 | 328.17 | 333.16 | 326.72 | 331.76 | 462,915 | +5.47(+1.68%) |
May 25, 2021 | 333.56 | 335.90 | 326.02 | 326.30 | 744,490 | -6.37(-1.91%) |
May 24, 2021 | 331.29 | 337.17 | 329.33 | 332.66 | 684,383 | +6.13(+1.88%) |
May 21, 2021 | 331.38 | 332.31 | 323.90 | 326.53 | 371,873 | -1.56(-0.48%) |
May 20, 2021 | 317.41 | 331.81 | 317.40 | 328.10 | 448,129 | +11.74(+3.71%) |
May 19, 2021 | 312.24 | 317.02 | 307.97 | 316.36 | 313,501 | -1.98(-0.62%) |
May 18, 2021 | 319.87 | 324.91 | 316.75 | 318.34 | 261,972 | -0.25(-0.08%) |
May 17, 2021 | 317.18 | 319.29 | 311.46 | 318.58 | 355,988 | -4.06(-1.26%) |
May 14, 2021 | 312.48 | 323.85 | 309.45 | 322.65 | 461,655 | +17.19(+5.63%) |
May 13, 2021 | 306.58 | 309.41 | 299.05 | 305.46 | 621,706 | +3.40(+1.13%) |
May 12, 2021 | 312.21 | 316.12 | 300.63 | 302.06 | 556,083 | -15.62(-4.92%) |
May 11, 2021 | 304.46 | 322.06 | 303.31 | 317.68 | 504,712 | +4.04(+1.29%) |
May 10, 2021 | 319.99 | 321.07 | 309.83 | 313.64 | 505,071 | -10.26(-3.17%) |
May 07, 2021 | 328.49 | 335.00 | 319.66 | 323.90 | 533,211 | +0.43(+0.13%) |
May 06, 2021 | 334.57 | 334.73 | 317.65 | 323.48 | 668,210 | -13.78(-4.09%) |
May 05, 2021 | 346.65 | 352.00 | 332.02 | 337.26 | 688,777 | -13.06(-3.73%) |
May 04, 2021 | 369.82 | 370.85 | 347.24 | 350.32 | 746,474 | -24.32(-6.49%) |