Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 320.68 | 323.06 | 319.56 | 321.16 | 747,304 | +0.23(+0.07%) |
Jul 29, 2021 | 320.09 | 323.78 | 319.48 | 320.93 | 876,937 | +2.62(+0.82%) |
Jul 28, 2021 | 318.91 | 319.24 | 317.17 | 318.31 | 678,522 | +1.05(+0.33%) |
Jul 27, 2021 | 320.03 | 320.20 | 315.49 | 317.27 | 1,028,540 | -3.40(-1.06%) |
Jul 26, 2021 | 320.10 | 321.05 | 317.82 | 320.67 | 777,142 | -0.22(-0.07%) |
Jul 23, 2021 | 314.44 | 321.02 | 314.44 | 320.89 | 802,254 | +6.71(+2.13%) |
Jul 22, 2021 | 310.45 | 314.43 | 308.78 | 314.19 | 791,119 | +3.37(+1.08%) |
Jul 21, 2021 | 312.71 | 313.27 | 310.33 | 310.82 | 702,224 | -0.36(-0.11%) |
Jul 20, 2021 | 304.53 | 312.69 | 304.11 | 311.18 | 818,926 | +7.06(+2.32%) |
Jul 19, 2021 | 307.32 | 309.47 | 301.81 | 304.11 | 1,405,883 | -8.06(-2.58%) |
Jul 16, 2021 | 315.92 | 316.18 | 311.31 | 312.18 | 714,401 | -2.38(-0.76%) |
Jul 15, 2021 | 313.82 | 315.16 | 311.81 | 314.55 | 887,021 | +0.38(+0.12%) |
Jul 14, 2021 | 312.66 | 314.37 | 311.14 | 314.17 | 1,531,142 | +5.70(+1.85%) |
Jul 13, 2021 | 307.86 | 310.55 | 307.76 | 308.46 | 892,043 | +0.14(+0.05%) |
Jul 12, 2021 | 305.19 | 309.99 | 304.79 | 308.32 | 867,845 | +2.51(+0.82%) |
Jul 09, 2021 | 302.91 | 306.02 | 302.15 | 305.81 | 652,994 | +4.14(+1.37%) |
Jul 08, 2021 | 302.77 | 302.92 | 296.17 | 301.67 | 1,572,414 | -5.37(-1.75%) |
Jul 07, 2021 | 308.06 | 309.69 | 306.80 | 307.04 | 764,325 | +0.11(+0.03%) |
Jul 06, 2021 | 305.38 | 308.27 | 304.82 | 306.93 | 1,100,005 | +1.42(+0.47%) |
Jul 02, 2021 | 305.52 | 306.83 | 304.32 | 305.51 | 644,592 | +0.46(+0.15%) |
Jul 01, 2021 | 307.86 | 308.10 | 303.87 | 305.05 | 1,241,553 | -0.96(-0.31%) |
Jun 30, 2021 | 303.32 | 306.69 | 303.11 | 306.01 | 1,118,459 | +0.55(+0.18%) |
Jun 29, 2021 | 302.39 | 306.26 | 302.38 | 305.46 | 963,358 | +2.86(+0.94%) |
Jun 28, 2021 | 305.30 | 305.73 | 301.70 | 302.60 | 1,462,000 | -1.36(-0.45%) |
Jun 25, 2021 | 298.24 | 304.96 | 297.60 | 303.96 | 2,206,916 | +6.98(+2.35%) |
Jun 24, 2021 | 292.08 | 297.20 | 290.83 | 296.99 | 1,867,935 | +6.08(+2.09%) |
Jun 23, 2021 | 288.62 | 291.84 | 288.02 | 290.90 | 909,830 | +1.80(+0.62%) |
Jun 22, 2021 | 289.84 | 290.27 | 288.53 | 289.11 | 739,350 | -0.93(-0.32%) |
Jun 21, 2021 | 286.28 | 290.35 | 285.40 | 290.04 | 1,018,953 | +5.39(+1.89%) |
Jun 18, 2021 | 288.45 | 289.38 | 283.32 | 284.65 | 1,975,715 | -3.87(-1.34%) |
Jun 17, 2021 | 286.87 | 290.30 | 284.17 | 288.52 | 1,737,265 | +0.87(+0.30%) |
Jun 16, 2021 | 292.17 | 292.60 | 286.24 | 287.65 | 1,196,959 | -3.67(-1.26%) |
Jun 15, 2021 | 291.79 | 294.63 | 290.97 | 291.32 | 985,697 | -0.39(-0.14%) |
Jun 14, 2021 | 288.84 | 292.56 | 288.63 | 291.71 | 1,170,098 | +2.89(+1.00%) |
Jun 11, 2021 | 288.61 | 289.98 | 287.49 | 288.83 | 937,361 | +1.87(+0.65%) |
Jun 10, 2021 | 287.98 | 288.33 | 286.05 | 286.96 | 876,515 | +0.42(+0.15%) |
Jun 09, 2021 | 287.45 | 289.07 | 286.31 | 286.54 | 931,678 | -2.10(-0.73%) |
Jun 08, 2021 | 292.20 | 292.82 | 288.54 | 288.63 | 847,173 | -2.83(-0.97%) |
Jun 07, 2021 | 291.68 | 292.35 | 290.09 | 291.46 | 846,126 | -0.38(-0.13%) |
Jun 04, 2021 | 293.14 | 293.53 | 289.89 | 291.84 | 939,014 | +0.45(+0.16%) |
Jun 03, 2021 | 290.65 | 292.00 | 287.67 | 291.39 | 1,143,946 | -0.75(-0.26%) |
Jun 02, 2021 | 293.08 | 294.99 | 291.34 | 292.14 | 842,589 | -0.40(-0.14%) |
Jun 01, 2021 | 296.31 | 297.75 | 290.11 | 292.54 | 1,395,839 | -2.35(-0.80%) |
May 28, 2021 | 293.23 | 295.64 | 293.07 | 294.89 | 931,868 | +2.86(+0.98%) |
May 27, 2021 | 294.33 | 294.81 | 291.68 | 292.03 | 1,933,719 | -1.69(-0.58%) |
May 26, 2021 | 294.52 | 295.47 | 293.27 | 293.72 | 1,061,437 | +0.62(+0.21%) |
May 25, 2021 | 291.96 | 295.17 | 291.51 | 293.10 | 1,272,534 | +2.62(+0.90%) |
May 24, 2021 | 285.85 | 292.11 | 285.75 | 290.48 | 980,423 | +5.48(+1.92%) |
May 21, 2021 | 286.85 | 289.04 | 284.85 | 284.99 | 1,027,842 | -1.17(-0.41%) |
May 20, 2021 | 287.01 | 289.66 | 285.38 | 286.17 | 1,204,320 | -0.44(-0.15%) |
May 19, 2021 | 283.45 | 286.63 | 282.50 | 286.61 | 1,030,621 | +2.14(+0.75%) |
May 18, 2021 | 285.00 | 287.39 | 283.07 | 284.47 | 1,230,943 | -0.42(-0.15%) |
May 17, 2021 | 284.03 | 285.29 | 281.63 | 284.89 | 1,051,884 | +0.15(+0.05%) |
May 14, 2021 | 281.75 | 286.10 | 281.00 | 284.74 | 869,780 | +5.24(+1.88%) |
May 13, 2021 | 281.56 | 282.59 | 277.52 | 279.49 | 950,837 | +0.91(+0.33%) |
May 12, 2021 | 281.44 | 281.98 | 276.43 | 278.58 | 1,541,255 | -4.55(-1.61%) |
May 11, 2021 | 283.75 | 285.32 | 279.77 | 283.13 | 1,747,896 | -3.44(-1.20%) |
May 10, 2021 | 292.92 | 293.83 | 286.36 | 286.57 | 938,742 | -4.76(-1.64%) |
May 07, 2021 | 288.02 | 293.71 | 286.77 | 291.33 | 1,271,649 | +3.84(+1.34%) |
May 06, 2021 | 283.33 | 287.92 | 282.05 | 287.49 | 1,167,396 | +4.94(+1.75%) |
May 05, 2021 | 284.04 | 285.39 | 280.50 | 282.56 | 2,802,117 | -7.59(-2.61%) |
May 04, 2021 | 281.86 | 290.65 | 278.19 | 290.14 | 3,407,758 | +12.66(+4.56%) |