Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 427.15 | 442.21 | 425.56 | 440.53 | 471,398 | +9.02(+2.09%) |
Jul 29, 2021 | 420.88 | 432.41 | 419.66 | 431.51 | 814,369 | +8.88(+2.10%) |
Jul 28, 2021 | 402.03 | 423.61 | 397.26 | 422.62 | 593,243 | +23.28(+5.83%) |
Jul 27, 2021 | 403.39 | 403.39 | 387.80 | 399.35 | 525,837 | -5.57(-1.38%) |
Jul 26, 2021 | 403.28 | 409.20 | 401.46 | 404.91 | 341,767 | -1.30(-0.32%) |
Jul 23, 2021 | 399.22 | 407.77 | 396.63 | 406.21 | 298,226 | +9.08(+2.29%) |
Jul 22, 2021 | 395.99 | 399.35 | 391.89 | 397.13 | 317,932 | -0.29(-0.07%) |
Jul 21, 2021 | 384.93 | 397.67 | 384.77 | 397.42 | 325,605 | +12.69(+3.30%) |
Jul 20, 2021 | 375.33 | 386.69 | 372.51 | 384.73 | 375,777 | +11.39(+3.05%) |
Jul 19, 2021 | 367.61 | 373.93 | 362.89 | 373.34 | 391,175 | +1.25(+0.34%) |
Jul 16, 2021 | 373.70 | 376.65 | 371.28 | 372.08 | 869,058 | -0.05(-0.01%) |
Jul 15, 2021 | 375.23 | 375.31 | 366.30 | 372.13 | 539,983 | -3.29(-0.88%) |
Jul 14, 2021 | 382.73 | 388.62 | 373.92 | 375.43 | 583,937 | -4.49(-1.18%) |
Jul 13, 2021 | 377.19 | 381.19 | 374.52 | 379.92 | 335,263 | +0.49(+0.13%) |
Jul 12, 2021 | 378.15 | 379.80 | 373.74 | 379.43 | 347,076 | +4.26(+1.14%) |
Jul 09, 2021 | 366.69 | 375.91 | 363.01 | 375.16 | 277,473 | +9.41(+2.57%) |
Jul 08, 2021 | 363.21 | 366.18 | 356.39 | 365.75 | 360,995 | -3.84(-1.04%) |
Jul 07, 2021 | 379.74 | 379.74 | 364.27 | 369.59 | 449,049 | -6.41(-1.71%) |
Jul 06, 2021 | 369.11 | 376.68 | 367.79 | 376.01 | 552,033 | +7.01(+1.90%) |
Jul 02, 2021 | 366.77 | 369.34 | 364.50 | 369.00 | 227,796 | +6.01(+1.66%) |
Jul 01, 2021 | 368.90 | 368.90 | 360.98 | 362.99 | 384,015 | -3.21(-0.88%) |
Jun 30, 2021 | 369.80 | 371.24 | 364.51 | 366.19 | 238,700 | -3.87(-1.05%) |
Jun 29, 2021 | 366.58 | 371.34 | 362.52 | 370.06 | 244,183 | +3.45(+0.94%) |
Jun 28, 2021 | 359.93 | 369.67 | 359.93 | 366.61 | 305,085 | +8.62(+2.41%) |
Jun 25, 2021 | 354.55 | 359.90 | 351.32 | 358.00 | 529,969 | +6.20(+1.76%) |
Jun 24, 2021 | 346.14 | 352.64 | 344.91 | 351.80 | 202,653 | +9.07(+2.65%) |
Jun 23, 2021 | 346.30 | 347.57 | 342.43 | 342.73 | 501,280 | -3.56(-1.03%) |
Jun 22, 2021 | 346.29 | 347.78 | 342.21 | 346.29 | 218,101 | -0.38(-0.11%) |
Jun 21, 2021 | 345.75 | 347.85 | 342.09 | 346.67 | 241,831 | +0.15(+0.04%) |
Jun 18, 2021 | 343.47 | 349.63 | 342.72 | 346.52 | 639,316 | -2.08(-0.60%) |
Jun 17, 2021 | 335.70 | 351.39 | 335.70 | 348.60 | 375,783 | +12.14(+3.61%) |
Jun 16, 2021 | 338.14 | 341.56 | 333.32 | 336.46 | 286,433 | -1.69(-0.50%) |
Jun 15, 2021 | 342.79 | 344.67 | 337.36 | 338.15 | 201,635 | -6.25(-1.81%) |
Jun 14, 2021 | 340.87 | 345.62 | 338.27 | 344.40 | 259,958 | +4.53(+1.33%) |
Jun 11, 2021 | 337.62 | 340.36 | 333.77 | 339.87 | 225,435 | +3.68(+1.09%) |
Jun 10, 2021 | 334.13 | 338.27 | 332.10 | 336.19 | 238,537 | +2.83(+0.85%) |
Jun 09, 2021 | 333.79 | 337.73 | 330.03 | 333.36 | 188,730 | +1.81(+0.55%) |
Jun 08, 2021 | 339.99 | 340.31 | 328.97 | 331.55 | 226,874 | -3.90(-1.16%) |
Jun 07, 2021 | 335.84 | 337.61 | 332.62 | 335.44 | 230,559 | -4.30(-1.27%) |
Jun 04, 2021 | 331.88 | 340.21 | 331.88 | 339.74 | 273,440 | +10.86(+3.30%) |
Jun 03, 2021 | 332.25 | 334.93 | 326.44 | 328.88 | 342,853 | -7.53(-2.24%) |
Jun 02, 2021 | 335.36 | 338.40 | 332.28 | 336.41 | 372,888 | +1.17(+0.35%) |
Jun 01, 2021 | 338.19 | 343.54 | 332.17 | 335.25 | 284,779 | -0.67(-0.20%) |
May 28, 2021 | 337.97 | 339.58 | 334.79 | 335.91 | 258,275 | +0.54(+0.16%) |
May 27, 2021 | 329.05 | 338.93 | 327.19 | 335.37 | 489,250 | +3.47(+1.04%) |
May 26, 2021 | 326.67 | 332.51 | 324.72 | 331.91 | 429,179 | +7.52(+2.32%) |
May 25, 2021 | 325.03 | 327.76 | 322.43 | 324.39 | 260,538 | +1.42(+0.44%) |
May 24, 2021 | 319.53 | 325.03 | 319.53 | 322.97 | 266,898 | +5.35(+1.68%) |
May 21, 2021 | 325.67 | 327.25 | 315.57 | 317.62 | 434,664 | -7.37(-2.27%) |
May 20, 2021 | 316.80 | 327.16 | 313.29 | 325.00 | 406,823 | +11.91(+3.81%) |
May 19, 2021 | 295.20 | 314.43 | 295.20 | 313.08 | 437,546 | +10.18(+3.36%) |
May 18, 2021 | 308.66 | 312.07 | 302.73 | 302.90 | 333,787 | -2.84(-0.93%) |
May 17, 2021 | 305.36 | 308.20 | 299.37 | 305.74 | 390,273 | -4.13(-1.33%) |
May 14, 2021 | 304.08 | 312.77 | 302.82 | 309.87 | 472,113 | +9.98(+3.33%) |
May 13, 2021 | 306.03 | 313.62 | 297.56 | 299.89 | 529,154 | +0.22(+0.08%) |
May 12, 2021 | 307.85 | 310.10 | 299.10 | 299.67 | 439,107 | -14.01(-4.47%) |
May 11, 2021 | 303.96 | 318.40 | 303.50 | 313.68 | 624,502 | -1.42(-0.45%) |
May 10, 2021 | 330.08 | 333.69 | 312.91 | 315.10 | 496,777 | -20.49(-6.11%) |
May 07, 2021 | 332.65 | 337.15 | 329.09 | 335.59 | 301,857 | +9.21(+2.82%) |
May 06, 2021 | 326.04 | 328.31 | 319.45 | 326.38 | 363,439 | -4.35(-1.31%) |
May 05, 2021 | 337.75 | 341.95 | 329.55 | 330.72 | 521,061 | +3.62(+1.11%) |
May 04, 2021 | 336.36 | 338.19 | 323.34 | 327.10 | 505,602 | -15.82(-4.61%) |