Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 327.80 | 344.43 | 324.01 | 336.17 | 2,751,717 | +27.74(+8.99%) |
Jul 29, 2021 | 302.66 | 309.13 | 299.68 | 308.43 | 1,157,430 | +3.73(+1.22%) |
Jul 28, 2021 | 300.29 | 306.00 | 298.81 | 304.70 | 669,870 | +6.34(+2.13%) |
Jul 27, 2021 | 304.44 | 304.44 | 292.11 | 298.36 | 1,119,922 | -9.49(-3.08%) |
Jul 26, 2021 | 309.15 | 311.23 | 304.74 | 307.85 | 678,452 | -1.86(-0.60%) |
Jul 23, 2021 | 306.02 | 310.91 | 304.59 | 309.72 | 730,300 | +6.18(+2.04%) |
Jul 22, 2021 | 304.15 | 307.19 | 301.25 | 303.54 | 818,352 | -2.43(-0.80%) |
Jul 21, 2021 | 293.86 | 307.34 | 293.40 | 305.97 | 1,671,823 | +13.62(+4.66%) |
Jul 20, 2021 | 285.13 | 294.33 | 282.60 | 292.35 | 1,245,548 | +8.15(+2.87%) |
Jul 19, 2021 | 278.56 | 284.23 | 277.54 | 284.20 | 1,379,737 | +1.07(+0.38%) |
Jul 16, 2021 | 294.77 | 297.28 | 282.24 | 283.12 | 1,858,450 | -10.17(-3.47%) |
Jul 15, 2021 | 297.60 | 299.33 | 291.33 | 293.29 | 942,794 | -5.19(-1.74%) |
Jul 14, 2021 | 302.95 | 307.34 | 297.88 | 298.48 | 789,447 | -2.40(-0.80%) |
Jul 13, 2021 | 301.37 | 304.11 | 299.33 | 300.88 | 588,629 | -2.29(-0.76%) |
Jul 12, 2021 | 299.35 | 303.47 | 298.26 | 303.17 | 914,784 | +5.04(+1.69%) |
Jul 09, 2021 | 293.25 | 298.92 | 291.22 | 298.13 | 752,625 | +5.47(+1.87%) |
Jul 08, 2021 | 290.67 | 294.62 | 288.44 | 292.65 | 928,006 | -3.83(-1.29%) |
Jul 07, 2021 | 303.31 | 304.10 | 295.35 | 296.49 | 1,024,188 | -4.05(-1.35%) |
Jul 06, 2021 | 301.94 | 305.39 | 294.75 | 300.53 | 1,109,580 | -0.55(-0.18%) |
Jul 02, 2021 | 302.93 | 303.19 | 297.40 | 301.08 | 1,090,712 | +0.08(+0.03%) |
Jul 01, 2021 | 312.99 | 313.13 | 300.80 | 301.01 | 1,467,579 | -12.04(-3.85%) |
Jun 30, 2021 | 313.81 | 313.82 | 309.82 | 313.05 | 722,499 | -0.96(-0.30%) |
Jun 29, 2021 | 310.91 | 314.81 | 310.46 | 314.00 | 564,228 | +2.84(+0.91%) |
Jun 28, 2021 | 308.26 | 314.28 | 307.44 | 311.16 | 892,523 | +5.79(+1.90%) |
Jun 25, 2021 | 304.75 | 307.37 | 303.15 | 305.37 | 4,061,020 | +0.36(+0.12%) |
Jun 24, 2021 | 302.70 | 305.26 | 301.53 | 305.01 | 756,862 | +4.86(+1.62%) |
Jun 23, 2021 | 298.23 | 302.18 | 297.99 | 300.16 | 680,072 | +2.16(+0.73%) |
Jun 22, 2021 | 297.05 | 298.92 | 293.74 | 297.99 | 696,222 | -0.18(-0.06%) |
Jun 21, 2021 | 295.48 | 298.95 | 292.07 | 298.18 | 913,823 | +4.18(+1.42%) |
Jun 18, 2021 | 303.88 | 303.88 | 292.72 | 294.00 | 1,994,552 | -13.46(-4.38%) |
Jun 17, 2021 | 304.22 | 310.27 | 302.36 | 307.46 | 952,533 | +2.43(+0.80%) |
Jun 16, 2021 | 311.75 | 312.16 | 302.44 | 305.02 | 886,797 | -4.53(-1.46%) |
Jun 15, 2021 | 313.28 | 315.35 | 308.29 | 309.55 | 744,065 | -4.46(-1.42%) |
Jun 14, 2021 | 309.88 | 314.69 | 307.95 | 314.01 | 656,966 | +4.92(+1.59%) |
Jun 11, 2021 | 309.61 | 310.29 | 306.47 | 309.09 | 797,792 | +0.77(+0.25%) |
Jun 10, 2021 | 305.24 | 309.56 | 303.70 | 308.32 | 715,517 | +4.97(+1.64%) |
Jun 09, 2021 | 310.07 | 311.70 | 303.05 | 303.34 | 773,443 | +0.35(+0.11%) |
Jun 08, 2021 | 311.49 | 312.50 | 301.11 | 303.00 | 636,963 | -4.59(-1.49%) |
Jun 07, 2021 | 304.52 | 308.33 | 301.87 | 307.58 | 1,137,656 | +1.51(+0.49%) |
Jun 04, 2021 | 300.66 | 307.12 | 300.44 | 306.08 | 930,400 | +7.93(+2.66%) |
Jun 03, 2021 | 301.05 | 301.70 | 296.75 | 298.15 | 1,287,342 | -6.57(-2.16%) |
Jun 02, 2021 | 305.22 | 307.51 | 302.03 | 304.72 | 913,166 | -0.13(-0.04%) |
Jun 01, 2021 | 308.88 | 313.57 | 303.56 | 304.86 | 1,061,285 | -1.12(-0.37%) |
May 28, 2021 | 307.24 | 309.28 | 305.56 | 305.98 | 917,051 | +0.34(+0.11%) |
May 27, 2021 | 305.94 | 310.51 | 305.02 | 305.64 | 1,237,752 | -0.82(-0.27%) |
May 26, 2021 | 308.21 | 310.91 | 304.84 | 306.46 | 1,116,555 | -0.51(-0.17%) |
May 25, 2021 | 309.11 | 312.76 | 305.64 | 306.97 | 1,303,177 | +0.36(+0.12%) |
May 24, 2021 | 303.52 | 309.10 | 303.00 | 306.62 | 1,252,232 | +7.16(+2.39%) |
May 21, 2021 | 304.12 | 304.12 | 298.08 | 299.46 | 1,087,081 | -3.11(-1.03%) |
May 20, 2021 | 294.91 | 304.15 | 294.91 | 302.57 | 1,501,568 | +9.10(+3.10%) |
May 19, 2021 | 278.07 | 293.76 | 276.71 | 293.48 | 1,347,040 | +9.68(+3.41%) |
May 18, 2021 | 291.96 | 292.56 | 283.38 | 283.80 | 1,126,439 | -3.67(-1.28%) |
May 17, 2021 | 288.17 | 290.49 | 282.12 | 287.47 | 1,401,025 | -7.75(-2.63%) |
May 14, 2021 | 288.20 | 298.45 | 285.83 | 295.22 | 1,561,827 | +9.55(+3.34%) |
May 13, 2021 | 283.54 | 289.44 | 282.76 | 285.67 | 1,593,200 | +9.64(+3.49%) |
May 12, 2021 | 281.61 | 284.71 | 275.21 | 276.03 | 1,454,625 | -13.03(-4.51%) |
May 11, 2021 | 279.87 | 290.29 | 278.90 | 289.06 | 1,026,063 | +0.37(+0.13%) |
May 10, 2021 | 298.37 | 302.15 | 288.27 | 288.70 | 1,638,301 | -19.06(-6.19%) |
May 07, 2021 | 308.04 | 310.93 | 304.83 | 307.76 | 881,227 | +3.67(+1.21%) |
May 06, 2021 | 297.95 | 304.46 | 296.19 | 304.09 | 971,003 | +3.82(+1.27%) |
May 05, 2021 | 301.47 | 304.91 | 294.94 | 300.27 | 1,202,135 | +3.83(+1.29%) |
May 04, 2021 | 294.39 | 296.58 | 288.23 | 296.44 | 1,654,022 | -3.17(-1.06%) |