Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 223.63 | 231.34 | 222.68 | 228.39 | 216,131 | -6.47(-2.76%) |
Jul 29, 2021 | 242.10 | 242.10 | 231.06 | 234.86 | 370,944 | -10.66(-4.34%) |
Jul 28, 2021 | 226.87 | 247.04 | 225.54 | 245.52 | 650,120 | +37.30(+17.92%) |
Jul 27, 2021 | 201.18 | 209.55 | 192.42 | 208.22 | 754,930 | -23.03(-9.96%) |
Jul 26, 2021 | 241.33 | 244.38 | 229.34 | 231.25 | 367,802 | -44.16(-16.03%) |
Jul 23, 2021 | 280.73 | 280.73 | 270.64 | 275.40 | 165,964 | -21.70(-7.30%) |
Jul 22, 2021 | 296.72 | 299.03 | 294.25 | 297.10 | 64,686 | +2.47(+0.84%) |
Jul 21, 2021 | 285.49 | 294.72 | 283.97 | 294.63 | 90,707 | +3.24(+1.11%) |
Jul 20, 2021 | 287.20 | 293.86 | 284.06 | 291.39 | 89,360 | -4.76(-1.61%) |
Jul 19, 2021 | 295.39 | 297.10 | 289.68 | 296.15 | 103,773 | -13.32(-4.31%) |
Jul 16, 2021 | 317.65 | 318.42 | 307.38 | 309.47 | 53,910 | -5.33(-1.69%) |
Jul 15, 2021 | 313.85 | 317.85 | 311.37 | 314.80 | 57,937 | +7.42(+2.41%) |
Jul 14, 2021 | 314.04 | 314.27 | 306.62 | 307.38 | 60,051 | -2.28(-0.74%) |
Jul 13, 2021 | 306.24 | 314.99 | 306.24 | 309.66 | 92,477 | +8.75(+2.91%) |
Jul 12, 2021 | 299.76 | 301.29 | 297.10 | 300.91 | 55,506 | -2.67(-0.88%) |
Jul 09, 2021 | 296.15 | 305.47 | 293.29 | 303.57 | 186,077 | +23.41(+8.36%) |
Jul 08, 2021 | 278.64 | 282.82 | 275.40 | 280.16 | 216,246 | -27.60(-8.97%) |
Jul 07, 2021 | 315.18 | 315.94 | 305.28 | 307.76 | 84,506 | +0.19(+0.06%) |
Jul 06, 2021 | 314.04 | 314.99 | 305.09 | 307.57 | 178,016 | -28.55(-8.49%) |
Jul 02, 2021 | 332.88 | 336.12 | 331.17 | 336.12 | 89,001 | -11.80(-3.39%) |
Jul 01, 2021 | 354.77 | 356.10 | 342.02 | 347.92 | 75,677 | -5.71(-1.61%) |
Jun 30, 2021 | 352.10 | 356.29 | 350.58 | 353.63 | 67,665 | -13.13(-3.58%) |
Jun 29, 2021 | 360.67 | 366.76 | 357.05 | 366.76 | 57,695 | -8.76(-2.33%) |
Jun 28, 2021 | 372.09 | 376.66 | 371.90 | 375.51 | 56,310 | +3.62(+0.97%) |
Jun 25, 2021 | 367.33 | 372.18 | 364.86 | 371.90 | 83,276 | +20.75(+5.91%) |
Jun 24, 2021 | 346.97 | 351.91 | 346.01 | 351.15 | 34,519 | +9.90(+2.90%) |
Jun 23, 2021 | 341.26 | 347.16 | 340.49 | 341.26 | 56,987 | +11.99(+3.64%) |
Jun 22, 2021 | 326.98 | 330.60 | 325.84 | 329.26 | 49,629 | -7.77(-2.30%) |
Jun 21, 2021 | 333.61 | 337.22 | 328.45 | 337.03 | 42,683 | +0.19(+0.06%) |
Jun 18, 2021 | 338.37 | 341.22 | 335.13 | 336.84 | 60,631 | +2.09(+0.63%) |
Jun 17, 2021 | 330.56 | 337.41 | 328.47 | 334.75 | 60,950 | +11.61(+3.59%) |
Jun 16, 2021 | 332.08 | 333.23 | 319.33 | 323.14 | 107,318 | -15.03(-4.45%) |
Jun 15, 2021 | 343.69 | 343.69 | 337.03 | 338.17 | 56,885 | -15.42(-4.36%) |
Jun 14, 2021 | 349.97 | 354.16 | 347.12 | 353.59 | 43,219 | +4.57(+1.31%) |
Jun 11, 2021 | 352.45 | 352.83 | 346.55 | 349.02 | 31,518 | -2.85(-0.81%) |
Jun 10, 2021 | 348.45 | 353.21 | 346.55 | 351.88 | 56,577 | +6.28(+1.82%) |
Jun 09, 2021 | 347.12 | 351.69 | 344.64 | 345.60 | 47,291 | -1.14(-0.33%) |
Jun 08, 2021 | 350.54 | 351.31 | 343.50 | 346.74 | 48,550 | -5.52(-1.57%) |
Jun 07, 2021 | 352.45 | 352.45 | 345.98 | 352.26 | 63,563 | -10.66(-2.94%) |
Jun 04, 2021 | 360.82 | 363.49 | 360.25 | 362.91 | 34,456 | +10.85(+3.08%) |
Jun 03, 2021 | 357.59 | 358.35 | 351.13 | 352.07 | 93,054 | -22.65(-6.04%) |
Jun 02, 2021 | 376.62 | 376.62 | 371.29 | 374.71 | 51,126 | -5.33(-1.40%) |
Jun 01, 2021 | 380.61 | 381.94 | 373.95 | 380.04 | 94,334 | +27.97(+7.95%) |
May 28, 2021 | 348.45 | 353.97 | 348.07 | 352.07 | 35,267 | -2.85(-0.80%) |
May 27, 2021 | 353.02 | 356.06 | 347.88 | 354.92 | 38,437 | -1.14(-0.32%) |
May 26, 2021 | 356.25 | 357.01 | 353.68 | 356.06 | 49,786 | +6.47(+1.85%) |
May 25, 2021 | 347.50 | 351.69 | 345.79 | 349.59 | 100,618 | +23.41(+7.18%) |
May 24, 2021 | 328.47 | 329.61 | 324.09 | 326.19 | 40,560 | -2.28(-0.70%) |
May 21, 2021 | 337.41 | 337.41 | 326.85 | 328.47 | 79,127 | -8.75(-2.60%) |
May 20, 2021 | 331.51 | 339.51 | 331.29 | 337.22 | 71,249 | +9.71(+2.96%) |
May 19, 2021 | 313.81 | 329.38 | 312.67 | 327.52 | 95,409 | +2.47(+0.76%) |
May 18, 2021 | 324.47 | 329.99 | 321.81 | 325.04 | 74,122 | +8.37(+2.64%) |
May 17, 2021 | 312.86 | 317.05 | 310.58 | 316.67 | 57,099 | +7.99(+2.59%) |
May 14, 2021 | 302.59 | 310.39 | 298.97 | 308.68 | 71,164 | +13.51(+4.58%) |
May 13, 2021 | 307.35 | 310.20 | 291.93 | 295.17 | 99,516 | -11.80(-3.84%) |
May 12, 2021 | 317.81 | 318.95 | 306.39 | 306.96 | 96,959 | -13.32(-4.16%) |
May 11, 2021 | 304.11 | 321.81 | 302.40 | 320.29 | 129,402 | -0.95(-0.30%) |
May 10, 2021 | 336.27 | 336.65 | 319.33 | 321.24 | 142,390 | -28.16(-8.06%) |
May 07, 2021 | 349.78 | 354.73 | 347.12 | 349.40 | 68,917 | +3.04(+0.88%) |
May 06, 2021 | 343.88 | 348.44 | 340.65 | 346.36 | 66,187 | +2.28(+0.66%) |
May 05, 2021 | 345.98 | 348.64 | 341.98 | 344.07 | 62,483 | +4.57(+1.35%) |
May 04, 2021 | 346.36 | 349.21 | 334.37 | 339.51 | 87,225 | -10.09(-2.89%) |