Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 394.93 | 402.15 | 394.93 | 397.27 | 345,731 | -0.02(-0.01%) |
Jul 29, 2021 | 392.69 | 399.64 | 392.19 | 397.30 | 263,480 | +4.75(+1.21%) |
Jul 28, 2021 | 387.32 | 394.09 | 386.01 | 392.55 | 169,883 | +6.63(+1.72%) |
Jul 27, 2021 | 388.34 | 389.13 | 379.48 | 385.91 | 204,843 | -2.73(-0.70%) |
Jul 26, 2021 | 393.22 | 393.30 | 385.69 | 388.64 | 245,475 | -4.56(-1.16%) |
Jul 23, 2021 | 387.34 | 393.22 | 384.89 | 393.20 | 248,546 | +10.29(+2.69%) |
Jul 22, 2021 | 380.83 | 384.30 | 379.87 | 382.91 | 203,776 | +2.50(+0.66%) |
Jul 21, 2021 | 376.00 | 380.83 | 373.33 | 380.41 | 226,823 | +4.40(+1.17%) |
Jul 20, 2021 | 368.58 | 381.78 | 365.37 | 376.01 | 403,118 | +11.11(+3.05%) |
Jul 19, 2021 | 362.62 | 371.20 | 360.82 | 364.90 | 331,530 | -5.41(-1.46%) |
Jul 16, 2021 | 371.38 | 374.43 | 369.10 | 370.31 | 238,372 | +2.90(+0.79%) |
Jul 15, 2021 | 365.31 | 368.92 | 359.71 | 367.41 | 303,903 | -0.07(-0.02%) |
Jul 14, 2021 | 372.20 | 372.20 | 364.57 | 367.48 | 298,662 | -2.01(-0.54%) |
Jul 13, 2021 | 373.44 | 375.16 | 367.75 | 369.49 | 354,545 | -4.08(-1.09%) |
Jul 12, 2021 | 382.38 | 385.66 | 372.84 | 373.57 | 282,007 | -7.41(-1.94%) |
Jul 09, 2021 | 381.29 | 383.21 | 377.18 | 380.98 | 384,164 | +1.09(+0.29%) |
Jul 08, 2021 | 377.41 | 383.19 | 372.11 | 379.88 | 435,515 | -4.70(-1.22%) |
Jul 07, 2021 | 388.23 | 389.93 | 380.48 | 384.58 | 249,082 | -0.85(-0.22%) |
Jul 06, 2021 | 383.29 | 388.12 | 377.91 | 385.44 | 483,218 | +4.19(+1.10%) |
Jul 02, 2021 | 375.97 | 382.17 | 372.53 | 381.25 | 579,642 | +10.20(+2.75%) |
Jul 01, 2021 | 359.66 | 374.68 | 356.37 | 371.05 | 1,034,139 | +10.05(+2.78%) |
Jun 30, 2021 | 370.94 | 370.94 | 360.50 | 360.99 | 241,653 | -10.41(-2.80%) |
Jun 29, 2021 | 371.82 | 373.69 | 367.98 | 371.40 | 234,759 | +0.45(+0.12%) |
Jun 28, 2021 | 370.15 | 373.29 | 363.43 | 370.95 | 278,003 | +4.67(+1.27%) |
Jun 25, 2021 | 366.68 | 367.78 | 363.44 | 366.29 | 372,331 | +1.44(+0.39%) |
Jun 24, 2021 | 365.96 | 367.73 | 363.51 | 364.85 | 244,106 | +2.21(+0.61%) |
Jun 23, 2021 | 360.53 | 364.45 | 359.42 | 362.63 | 325,955 | +3.54(+0.98%) |
Jun 22, 2021 | 354.26 | 360.12 | 352.87 | 359.10 | 257,205 | +4.83(+1.36%) |
Jun 21, 2021 | 349.22 | 355.86 | 344.75 | 354.27 | 263,328 | +4.33(+1.24%) |
Jun 18, 2021 | 344.64 | 353.02 | 342.57 | 349.94 | 697,832 | +3.81(+1.10%) |
Jun 17, 2021 | 328.05 | 347.04 | 327.79 | 346.13 | 650,829 | +15.90(+4.82%) |
Jun 16, 2021 | 333.92 | 337.10 | 324.86 | 330.23 | 399,147 | -2.64(-0.79%) |
Jun 15, 2021 | 337.58 | 339.86 | 332.58 | 332.87 | 260,469 | -5.83(-1.72%) |
Jun 14, 2021 | 338.26 | 340.78 | 336.32 | 338.70 | 254,150 | +1.01(+0.30%) |
Jun 11, 2021 | 335.02 | 338.55 | 333.08 | 337.68 | 374,861 | +4.56(+1.37%) |
Jun 10, 2021 | 326.22 | 333.79 | 324.65 | 333.12 | 411,255 | +7.68(+2.36%) |
Jun 09, 2021 | 325.48 | 330.35 | 325.06 | 325.45 | 257,013 | +1.35(+0.42%) |
Jun 08, 2021 | 322.78 | 327.29 | 319.87 | 324.10 | 266,445 | +6.04(+1.90%) |
Jun 07, 2021 | 315.83 | 322.14 | 314.84 | 318.06 | 385,391 | -2.03(-0.63%) |
Jun 04, 2021 | 321.38 | 324.63 | 319.00 | 320.08 | 323,758 | +2.85(+0.90%) |
Jun 03, 2021 | 318.04 | 318.82 | 313.29 | 317.23 | 269,279 | -5.36(-1.66%) |
Jun 02, 2021 | 323.14 | 327.46 | 321.17 | 322.60 | 286,652 | -0.66(-0.20%) |
Jun 01, 2021 | 328.33 | 330.13 | 320.43 | 323.25 | 228,806 | -4.10(-1.25%) |
May 28, 2021 | 332.07 | 334.91 | 326.69 | 327.35 | 237,645 | -1.36(-0.41%) |
May 27, 2021 | 332.10 | 333.01 | 326.76 | 328.71 | 500,899 | -4.53(-1.36%) |
May 26, 2021 | 329.64 | 334.64 | 328.17 | 333.24 | 460,858 | +5.49(+1.68%) |
May 25, 2021 | 335.05 | 337.39 | 327.47 | 327.75 | 741,182 | -6.40(-1.91%) |
May 24, 2021 | 332.77 | 338.68 | 330.80 | 334.15 | 681,343 | +6.16(+1.88%) |
May 21, 2021 | 332.86 | 333.79 | 325.35 | 327.99 | 370,221 | -1.57(-0.48%) |
May 20, 2021 | 318.82 | 333.29 | 318.81 | 329.56 | 446,138 | +11.79(+3.71%) |
May 19, 2021 | 313.63 | 318.44 | 309.35 | 317.77 | 312,108 | -1.99(-0.62%) |
May 18, 2021 | 321.30 | 326.36 | 318.17 | 319.76 | 260,808 | -0.25(-0.08%) |
May 17, 2021 | 318.59 | 320.71 | 312.85 | 320.00 | 354,406 | -4.08(-1.26%) |
May 14, 2021 | 313.88 | 325.30 | 310.83 | 324.09 | 459,604 | +17.26(+5.63%) |
May 13, 2021 | 307.95 | 310.79 | 300.38 | 306.82 | 618,945 | +3.42(+1.13%) |
May 12, 2021 | 313.60 | 317.53 | 301.97 | 303.41 | 553,612 | -15.69(-4.92%) |
May 11, 2021 | 305.82 | 323.50 | 304.66 | 319.10 | 502,470 | +4.06(+1.29%) |
May 10, 2021 | 321.42 | 322.51 | 311.21 | 315.04 | 502,827 | -10.31(-3.17%) |
May 07, 2021 | 329.96 | 336.49 | 321.09 | 325.35 | 530,842 | +0.43(+0.13%) |
May 06, 2021 | 336.06 | 336.23 | 319.07 | 324.92 | 665,242 | -13.85(-4.09%) |
May 05, 2021 | 348.20 | 353.57 | 333.50 | 338.77 | 685,717 | -13.12(-3.73%) |
May 04, 2021 | 371.47 | 372.50 | 348.79 | 351.89 | 743,158 | -24.43(-6.49%) |