Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 346.90 | 359.90 | 342.28 | 353.58 | 11,345,689 | +7.94(+2.30%) |
Jul 29, 2021 | 350.64 | 351.22 | 336.00 | 345.64 | 10,095,223 | -3.68(-1.05%) |
Jul 28, 2021 | 333.01 | 350.99 | 327.50 | 349.32 | 13,076,266 | +20.82(+6.34%) |
Jul 27, 2021 | 335.31 | 344.89 | 318.29 | 328.50 | 17,193,808 | -7.37(-2.19%) |
Jul 26, 2021 | 352.00 | 361.75 | 329.15 | 335.87 | 23,383,530 | -12.96(-3.72%) |
Jul 23, 2021 | 330.90 | 349.45 | 325.20 | 348.83 | 23,431,456 | +25.35(+7.84%) |
Jul 22, 2021 | 319.00 | 329.60 | 316.29 | 323.48 | 16,500,259 | +2.37(+0.74%) |
Jul 21, 2021 | 298.51 | 325.88 | 293.62 | 321.11 | 30,845,532 | +13.78(+4.48%) |
Jul 20, 2021 | 318.22 | 342.50 | 292.00 | 307.33 | 123,096,392 | -6.26(-2.00%) |
Jul 19, 2021 | 284.54 | 317.88 | 283.14 | 313.59 | 35,490,332 | +27.16(+9.48%) |
Jul 16, 2021 | 276.92 | 288.88 | 271.50 | 286.43 | 41,397,264 | +26.75(+10.30%) |
Jul 15, 2021 | 246.66 | 261.22 | 245.50 | 259.68 | 15,286,436 | +13.02(+5.28%) |
Jul 14, 2021 | 237.24 | 249.92 | 237.22 | 246.66 | 9,416,209 | +11.51(+4.89%) |
Jul 13, 2021 | 239.14 | 239.82 | 233.80 | 235.15 | 4,184,364 | -4.19(-1.75%) |
Jul 12, 2021 | 230.98 | 242.39 | 229.23 | 239.34 | 6,933,605 | +6.53(+2.80%) |
Jul 09, 2021 | 231.97 | 233.80 | 224.28 | 232.81 | 5,305,113 | +0.02(+0.01%) |
Jul 08, 2021 | 215.66 | 233.41 | 214.07 | 232.79 | 8,708,410 | +10.89(+4.91%) |
Jul 07, 2021 | 231.76 | 231.86 | 220.82 | 221.90 | 4,885,975 | -11.44(-4.90%) |
Jul 06, 2021 | 229.62 | 234.60 | 225.43 | 233.34 | 4,950,341 | -0.96(-0.41%) |
Jul 02, 2021 | 235.10 | 238.90 | 230.14 | 234.30 | 4,200,456 | -0.81(-0.34%) |
Jul 01, 2021 | 236.30 | 236.71 | 227.67 | 235.11 | 5,930,758 | +0.13(+0.06%) |
Jun 30, 2021 | 237.98 | 245.70 | 232.41 | 234.98 | 9,315,946 | +0.52(+0.22%) |
Jun 29, 2021 | 221.19 | 238.40 | 219.33 | 234.46 | 11,406,558 | +11.52(+5.17%) |
Jun 28, 2021 | 223.00 | 225.09 | 215.60 | 222.94 | 6,187,798 | +3.00(+1.36%) |
Jun 25, 2021 | 221.26 | 226.51 | 216.33 | 219.94 | 13,315,631 | -0.20(-0.09%) |
Jun 24, 2021 | 214.38 | 221.49 | 213.46 | 220.14 | 8,166,201 | +8.10(+3.82%) |
Jun 23, 2021 | 219.98 | 224.54 | 205.55 | 212.04 | 14,550,203 | -9.32(-4.21%) |
Jun 22, 2021 | 210.76 | 222.41 | 210.25 | 221.36 | 10,062,630 | +13.12(+6.30%) |
Jun 21, 2021 | 200.86 | 211.04 | 200.00 | 208.24 | 7,419,406 | +9.05(+4.54%) |
Jun 18, 2021 | 202.68 | 204.84 | 194.51 | 199.19 | 6,663,821 | -3.28(-1.62%) |
Jun 17, 2021 | 200.00 | 203.92 | 197.72 | 202.47 | 4,953,572 | +4.63(+2.34%) |
Jun 16, 2021 | 200.00 | 203.98 | 193.20 | 197.84 | 7,262,629 | -3.75(-1.86%) |
Jun 15, 2021 | 203.49 | 207.85 | 199.20 | 201.59 | 6,782,307 | -5.82(-2.81%) |
Jun 14, 2021 | 213.27 | 213.49 | 198.50 | 207.41 | 11,739,680 | -11.44(-5.23%) |
Jun 11, 2021 | 211.90 | 218.90 | 211.80 | 218.85 | 5,576,038 | +1.85(+0.85%) |
Jun 10, 2021 | 216.62 | 221.88 | 207.70 | 217.00 | 11,749,370 | -0.44(-0.20%) |
Jun 09, 2021 | 212.30 | 221.50 | 212.01 | 217.44 | 8,011,595 | +4.44(+2.08%) |
Jun 08, 2021 | 220.10 | 222.34 | 202.50 | 213.00 | 11,853,655 | -6.57(-2.99%) |
Jun 07, 2021 | 207.10 | 227.71 | 206.42 | 219.57 | 19,025,128 | +13.50(+6.55%) |
Jun 04, 2021 | 197.90 | 207.38 | 197.33 | 206.07 | 11,103,272 | +10.85(+5.56%) |
Jun 03, 2021 | 188.89 | 200.00 | 188.63 | 195.22 | 9,267,249 | +3.62(+1.89%) |
Jun 02, 2021 | 183.90 | 194.49 | 183.28 | 191.60 | 10,138,331 | +6.94(+3.76%) |
Jun 01, 2021 | 184.08 | 185.28 | 178.80 | 184.66 | 6,009,010 | -0.35(-0.19%) |
May 28, 2021 | 178.62 | 186.64 | 178.36 | 185.01 | 8,567,191 | +5.47(+3.05%) |
May 27, 2021 | 174.20 | 180.00 | 173.63 | 179.54 | 10,842,985 | +3.95(+2.25%) |
May 26, 2021 | 168.70 | 175.62 | 168.51 | 175.59 | 6,878,410 | +6.33(+3.74%) |
May 25, 2021 | 166.56 | 171.74 | 165.10 | 169.26 | 7,755,522 | +5.09(+3.10%) |
May 24, 2021 | 162.88 | 166.80 | 161.01 | 164.17 | 4,512,311 | +2.72(+1.68%) |
May 21, 2021 | 168.93 | 169.28 | 161.35 | 161.45 | 5,169,140 | -4.52(-2.72%) |
May 20, 2021 | 159.92 | 166.81 | 158.89 | 165.97 | 4,824,752 | +7.98(+5.05%) |
May 19, 2021 | 155.43 | 160.07 | 154.51 | 157.99 | 3,941,786 | -1.54(-0.97%) |
May 18, 2021 | 160.16 | 165.75 | 157.90 | 159.53 | 4,806,331 | -0.90(-0.56%) |
May 17, 2021 | 159.00 | 163.37 | 156.72 | 160.43 | 4,229,761 | -0.95(-0.59%) |
May 14, 2021 | 150.85 | 162.46 | 150.40 | 161.38 | 6,512,878 | +11.51(+7.68%) |
May 13, 2021 | 152.60 | 155.62 | 146.85 | 149.87 | 5,761,706 | -2.81(-1.84%) |
May 12, 2021 | 154.11 | 158.91 | 151.15 | 152.68 | 5,716,327 | -6.31(-3.97%) |
May 11, 2021 | 151.31 | 161.99 | 150.06 | 158.99 | 8,084,595 | +0.44(+0.28%) |
May 10, 2021 | 164.01 | 164.76 | 155.71 | 158.55 | 8,803,986 | -4.60(-2.82%) |
May 07, 2021 | 165.78 | 169.02 | 160.82 | 163.15 | 11,952,612 | +2.65(+1.65%) |
May 06, 2021 | 148.00 | 163.47 | 143.56 | 160.50 | 29,654,520 | -2.34(-1.44%) |
May 05, 2021 | 178.10 | 180.70 | 156.81 | 162.84 | 18,896,736 | -10.75(-6.19%) |
May 04, 2021 | 185.33 | 188.49 | 171.63 | 173.59 | 16,890,488 | -12.43(-6.68%) |