Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 345.04 | 346.49 | 343.22 | 344.67 | 861,339 | -0.86(-0.25%) |
Jul 29, 2021 | 347.62 | 348.55 | 344.37 | 345.53 | 813,766 | -0.19(-0.06%) |
Jul 28, 2021 | 348.68 | 348.91 | 343.67 | 345.72 | 840,135 | -1.78(-0.51%) |
Jul 27, 2021 | 341.50 | 348.26 | 341.50 | 347.50 | 1,574,892 | +6.19(+1.82%) |
Jul 26, 2021 | 345.90 | 347.16 | 339.78 | 341.31 | 2,933,029 | -11.80(-3.34%) |
Jul 23, 2021 | 354.22 | 354.71 | 352.57 | 353.11 | 858,684 | +0.78(+0.22%) |
Jul 22, 2021 | 353.09 | 353.82 | 350.38 | 352.33 | 742,325 | -0.89(-0.25%) |
Jul 21, 2021 | 352.37 | 356.75 | 351.83 | 353.22 | 995,076 | +0.84(+0.24%) |
Jul 20, 2021 | 345.91 | 352.99 | 345.90 | 352.37 | 1,367,708 | +7.38(+2.14%) |
Jul 19, 2021 | 348.18 | 349.44 | 340.86 | 344.99 | 1,463,914 | -4.75(-1.36%) |
Jul 16, 2021 | 351.11 | 352.13 | 348.01 | 349.74 | 960,815 | -1.03(-0.29%) |
Jul 15, 2021 | 347.87 | 351.14 | 347.75 | 350.77 | 769,303 | +1.33(+0.38%) |
Jul 14, 2021 | 350.39 | 350.90 | 347.95 | 349.44 | 753,701 | -0.95(-0.27%) |
Jul 13, 2021 | 351.46 | 353.03 | 350.11 | 350.39 | 764,961 | -1.14(-0.32%) |
Jul 12, 2021 | 354.15 | 355.46 | 348.89 | 351.53 | 1,088,304 | -3.75(-1.05%) |
Jul 09, 2021 | 354.89 | 356.46 | 353.11 | 355.27 | 585,608 | +2.96(+0.84%) |
Jul 08, 2021 | 351.76 | 353.96 | 350.47 | 352.32 | 964,650 | -3.30(-0.93%) |
Jul 07, 2021 | 350.92 | 356.66 | 349.99 | 355.62 | 1,027,782 | +4.46(+1.27%) |
Jul 06, 2021 | 352.39 | 352.71 | 346.53 | 351.16 | 1,232,265 | -2.62(-0.74%) |
Jul 02, 2021 | 354.01 | 355.35 | 351.42 | 353.77 | 839,854 | +1.18(+0.33%) |
Jul 01, 2021 | 349.90 | 353.43 | 349.81 | 352.60 | 811,904 | +1.73(+0.49%) |
Jun 30, 2021 | 347.29 | 351.87 | 346.47 | 350.86 | 1,161,488 | +4.57(+1.32%) |
Jun 29, 2021 | 352.28 | 352.76 | 346.13 | 346.29 | 1,319,875 | -6.17(-1.75%) |
Jun 28, 2021 | 353.94 | 354.93 | 351.30 | 352.46 | 839,131 | -1.80(-0.51%) |
Jun 25, 2021 | 349.51 | 355.56 | 349.51 | 354.25 | 1,841,969 | +3.97(+1.13%) |
Jun 24, 2021 | 351.95 | 352.38 | 349.47 | 350.29 | 1,113,861 | +0.37(+0.11%) |
Jun 23, 2021 | 354.44 | 354.44 | 349.85 | 349.92 | 1,103,782 | -4.78(-1.35%) |
Jun 22, 2021 | 353.82 | 355.99 | 352.07 | 354.69 | 685,291 | -0.02(-0.01%) |
Jun 21, 2021 | 353.53 | 357.44 | 352.96 | 354.71 | 1,279,944 | +3.07(+0.87%) |
Jun 18, 2021 | 352.94 | 354.34 | 351.46 | 351.64 | 2,605,765 | -3.44(-0.97%) |
Jun 17, 2021 | 356.36 | 357.51 | 351.99 | 355.08 | 1,344,125 | -0.65(-0.18%) |
Jun 16, 2021 | 362.42 | 362.60 | 355.36 | 355.73 | 1,643,481 | -5.75(-1.59%) |
Jun 15, 2021 | 361.67 | 363.56 | 360.79 | 361.48 | 1,017,857 | +0.64(+0.18%) |
Jun 14, 2021 | 359.45 | 361.16 | 357.84 | 360.84 | 936,526 | +1.29(+0.36%) |
Jun 11, 2021 | 360.53 | 360.88 | 357.19 | 359.55 | 810,082 | +0.00(+0.00%) |
Jun 10, 2021 | 360.87 | 361.42 | 358.04 | 359.55 | 985,379 | +0.85(+0.24%) |
Jun 09, 2021 | 360.99 | 360.99 | 357.14 | 358.70 | 1,128,062 | -1.60(-0.45%) |
Jun 08, 2021 | 363.06 | 364.13 | 358.95 | 360.30 | 1,148,397 | -2.76(-0.76%) |
Jun 07, 2021 | 366.34 | 366.97 | 361.30 | 363.06 | 1,173,264 | -2.40(-0.66%) |
Jun 04, 2021 | 359.81 | 366.78 | 359.45 | 365.47 | 1,980,078 | +6.26(+1.74%) |
Jun 03, 2021 | 355.88 | 359.38 | 355.26 | 359.21 | 1,779,002 | +2.10(+0.59%) |
Jun 02, 2021 | 354.25 | 357.49 | 352.98 | 357.11 | 1,085,991 | +2.94(+0.83%) |
Jun 01, 2021 | 356.31 | 356.50 | 353.44 | 354.17 | 1,037,578 | -0.26(-0.07%) |
May 28, 2021 | 356.75 | 357.95 | 353.80 | 354.43 | 1,009,631 | -2.40(-0.67%) |
May 27, 2021 | 356.84 | 357.35 | 353.97 | 356.83 | 4,319,241 | +3.00(+0.85%) |
May 26, 2021 | 355.16 | 355.61 | 352.06 | 353.83 | 1,085,160 | -1.59(-0.45%) |
May 25, 2021 | 357.30 | 358.78 | 354.80 | 355.42 | 1,062,349 | -1.71(-0.48%) |
May 24, 2021 | 358.78 | 359.01 | 355.52 | 357.13 | 1,011,171 | +0.45(+0.13%) |
May 21, 2021 | 358.59 | 361.25 | 355.15 | 356.68 | 968,907 | -1.01(-0.28%) |
May 20, 2021 | 356.28 | 358.81 | 355.62 | 357.69 | 1,188,445 | +2.56(+0.72%) |
May 19, 2021 | 354.63 | 355.30 | 351.27 | 355.13 | 1,080,179 | -1.55(-0.43%) |
May 18, 2021 | 360.41 | 363.08 | 356.55 | 356.68 | 1,272,304 | -3.59(-1.00%) |
May 17, 2021 | 358.90 | 361.11 | 358.05 | 360.27 | 1,062,957 | +0.31(+0.09%) |
May 14, 2021 | 359.39 | 361.17 | 357.94 | 359.96 | 868,328 | +2.77(+0.78%) |
May 13, 2021 | 351.33 | 359.59 | 350.90 | 357.18 | 1,200,688 | +6.59(+1.88%) |
May 12, 2021 | 357.37 | 359.56 | 350.47 | 350.60 | 1,773,432 | -6.63(-1.86%) |
May 11, 2021 | 360.67 | 360.79 | 354.09 | 357.23 | 1,469,142 | -4.90(-1.35%) |
May 10, 2021 | 360.49 | 365.68 | 360.43 | 362.13 | 1,713,792 | +2.58(+0.72%) |
May 07, 2021 | 356.47 | 361.63 | 355.45 | 359.55 | 1,306,732 | +2.76(+0.77%) |
May 06, 2021 | 357.39 | 358.59 | 355.55 | 356.79 | 1,172,004 | +0.89(+0.25%) |
May 05, 2021 | 355.87 | 356.92 | 351.59 | 355.89 | 1,172,113 | -1.02(-0.29%) |
May 04, 2021 | 356.70 | 359.38 | 354.21 | 356.92 | 1,638,429 | +2.00(+0.56%) |