Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 347.46 | 350.58 | 344.22 | 345.90 | 1,598,548 | -2.46(-0.71%) |
Jul 29, 2021 | 347.89 | 350.18 | 345.84 | 348.37 | 1,404,602 | +3.06(+0.89%) |
Jul 28, 2021 | 346.76 | 348.26 | 343.56 | 345.30 | 1,808,623 | -0.56(-0.16%) |
Jul 27, 2021 | 343.71 | 346.14 | 340.68 | 345.87 | 1,939,599 | -0.98(-0.28%) |
Jul 26, 2021 | 344.33 | 347.56 | 344.27 | 346.84 | 1,689,444 | +1.71(+0.49%) |
Jul 23, 2021 | 345.63 | 348.78 | 342.67 | 345.14 | 1,850,095 | +1.24(+0.36%) |
Jul 22, 2021 | 343.52 | 344.81 | 339.97 | 343.90 | 2,044,517 | -0.73(-0.21%) |
Jul 21, 2021 | 339.59 | 345.92 | 339.49 | 344.63 | 2,598,351 | +8.06(+2.40%) |
Jul 20, 2021 | 325.04 | 338.92 | 324.37 | 336.56 | 3,182,113 | +9.26(+2.83%) |
Jul 19, 2021 | 325.36 | 327.74 | 322.02 | 327.30 | 4,761,915 | -9.30(-2.76%) |
Jul 16, 2021 | 345.95 | 345.95 | 335.71 | 336.60 | 2,799,699 | -7.89(-2.29%) |
Jul 15, 2021 | 342.54 | 349.47 | 341.93 | 344.49 | 2,366,161 | -0.97(-0.28%) |
Jul 14, 2021 | 349.47 | 352.26 | 342.68 | 345.46 | 3,569,461 | -1.46(-0.42%) |
Jul 13, 2021 | 351.61 | 355.55 | 343.25 | 346.92 | 7,009,344 | -4.17(-1.19%) |
Jul 12, 2021 | 341.69 | 354.32 | 338.94 | 351.09 | 4,477,021 | +8.06(+2.35%) |
Jul 09, 2021 | 337.71 | 343.38 | 336.74 | 343.02 | 2,863,138 | +11.83(+3.57%) |
Jul 08, 2021 | 331.80 | 334.84 | 328.11 | 331.19 | 3,185,003 | -8.06(-2.37%) |
Jul 07, 2021 | 339.09 | 341.48 | 334.18 | 339.25 | 2,179,168 | -2.02(-0.59%) |
Jul 06, 2021 | 344.38 | 344.75 | 337.16 | 341.27 | 2,344,010 | -3.97(-1.15%) |
Jul 02, 2021 | 347.22 | 347.49 | 343.63 | 345.24 | 1,733,597 | -0.77(-0.22%) |
Jul 01, 2021 | 351.27 | 352.14 | 345.23 | 346.00 | 2,826,264 | -4.19(-1.20%) |
Jun 30, 2021 | 342.23 | 350.73 | 342.23 | 350.19 | 2,420,084 | +6.38(+1.85%) |
Jun 29, 2021 | 345.88 | 348.87 | 342.09 | 343.82 | 2,563,133 | +3.61(+1.06%) |
Jun 28, 2021 | 339.37 | 340.36 | 335.74 | 340.21 | 1,984,731 | -0.06(-0.02%) |
Jun 25, 2021 | 340.31 | 342.46 | 336.36 | 340.26 | 3,015,528 | +0.02(+0.01%) |
Jun 24, 2021 | 334.94 | 342.21 | 334.74 | 340.25 | 2,940,900 | +7.11(+2.13%) |
Jun 23, 2021 | 331.06 | 334.46 | 330.01 | 333.14 | 1,855,229 | +3.25(+0.98%) |
Jun 22, 2021 | 329.40 | 332.06 | 325.38 | 329.89 | 2,027,144 | -0.01(-0.00%) |
Jun 21, 2021 | 325.61 | 330.30 | 323.90 | 329.90 | 2,944,108 | +8.04(+2.50%) |
Jun 18, 2021 | 328.19 | 330.68 | 321.22 | 321.87 | 6,817,039 | -11.69(-3.50%) |
Jun 17, 2021 | 344.65 | 344.65 | 328.99 | 333.56 | 4,490,716 | -8.77(-2.56%) |
Jun 16, 2021 | 342.31 | 345.16 | 337.02 | 342.32 | 3,536,599 | -0.28(-0.08%) |
Jun 15, 2021 | 344.63 | 345.87 | 338.78 | 342.60 | 2,495,445 | -1.50(-0.43%) |
Jun 14, 2021 | 348.26 | 349.32 | 342.05 | 344.09 | 2,773,856 | -4.73(-1.36%) |
Jun 11, 2021 | 346.66 | 349.47 | 346.12 | 348.83 | 2,294,678 | +3.79(+1.10%) |
Jun 10, 2021 | 359.52 | 359.52 | 343.56 | 345.04 | 4,225,952 | -8.16(-2.31%) |
Jun 09, 2021 | 353.54 | 354.57 | 349.59 | 353.19 | 2,195,710 | -1.77(-0.50%) |
Jun 08, 2021 | 355.97 | 356.61 | 352.68 | 354.96 | 2,657,721 | -3.19(-0.89%) |
Jun 07, 2021 | 362.62 | 362.86 | 357.59 | 358.16 | 2,371,861 | -3.04(-0.84%) |
Jun 04, 2021 | 359.56 | 361.75 | 356.46 | 361.19 | 2,724,688 | +2.52(+0.70%) |
Jun 03, 2021 | 352.70 | 361.01 | 350.75 | 358.67 | 3,255,067 | +4.87(+1.38%) |
Jun 02, 2021 | 353.70 | 354.93 | 350.05 | 353.80 | 3,042,973 | +0.92(+0.26%) |
Jun 01, 2021 | 348.50 | 353.73 | 347.22 | 352.88 | 3,947,282 | +9.61(+2.80%) |
May 28, 2021 | 343.25 | 344.23 | 339.79 | 343.26 | 2,352,395 | +1.75(+0.51%) |
May 27, 2021 | 341.47 | 343.51 | 337.77 | 341.51 | 4,237,396 | +3.65(+1.08%) |
May 26, 2021 | 335.65 | 339.14 | 332.81 | 337.86 | 2,306,681 | +2.66(+0.79%) |
May 25, 2021 | 340.17 | 343.72 | 334.82 | 335.20 | 2,860,763 | -3.48(-1.03%) |
May 24, 2021 | 337.79 | 339.99 | 336.12 | 338.68 | 1,994,955 | +1.87(+0.55%) |
May 21, 2021 | 332.43 | 337.62 | 331.52 | 336.81 | 2,890,029 | +5.96(+1.80%) |
May 20, 2021 | 330.12 | 332.85 | 324.94 | 330.85 | 2,087,231 | +1.29(+0.39%) |
May 19, 2021 | 330.32 | 331.06 | 325.48 | 329.56 | 4,018,632 | -5.68(-1.70%) |
May 18, 2021 | 341.52 | 343.08 | 334.73 | 335.25 | 2,194,965 | -4.31(-1.27%) |
May 17, 2021 | 338.21 | 340.89 | 335.19 | 339.56 | 1,989,225 | +0.44(+0.13%) |
May 14, 2021 | 332.89 | 339.80 | 332.62 | 339.12 | 2,971,207 | +9.16(+2.78%) |
May 13, 2021 | 324.85 | 331.87 | 324.85 | 329.96 | 2,908,104 | +4.06(+1.24%) |
May 12, 2021 | 333.88 | 338.53 | 324.87 | 325.90 | 3,596,466 | -5.08(-1.53%) |
May 11, 2021 | 333.47 | 338.99 | 329.79 | 330.98 | 4,060,064 | -8.06(-2.38%) |
May 10, 2021 | 343.47 | 346.67 | 338.87 | 339.04 | 3,691,089 | -2.03(-0.60%) |
May 07, 2021 | 333.17 | 341.77 | 331.91 | 341.07 | 3,673,471 | +4.52(+1.34%) |
May 06, 2021 | 330.84 | 336.85 | 327.84 | 336.55 | 3,313,748 | +7.68(+2.33%) |
May 05, 2021 | 325.55 | 330.26 | 320.52 | 328.87 | 2,979,228 | +7.15(+2.22%) |
May 04, 2021 | 320.85 | 323.50 | 315.03 | 321.71 | 3,078,604 | -0.29(-0.09%) |