Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 309.39 | 318.35 | 309.39 | 317.11 | 250,196 | +4.92(+1.58%) |
Jul 29, 2021 | 315.24 | 315.24 | 300.63 | 312.19 | 305,048 | -0.52(-0.17%) |
Jul 28, 2021 | 277.94 | 315.00 | 275.00 | 312.71 | 926,445 | +43.46(+16.14%) |
Jul 27, 2021 | 260.54 | 270.77 | 258.36 | 269.25 | 840,297 | -5.38(-1.96%) |
Jul 26, 2021 | 305.26 | 311.96 | 250.19 | 274.63 | 1,247,836 | -42.30(-13.35%) |
Jul 23, 2021 | 315.61 | 318.92 | 309.39 | 316.93 | 305,410 | -4.80(-1.49%) |
Jul 22, 2021 | 307.47 | 323.32 | 304.17 | 321.73 | 232,810 | +15.11(+4.93%) |
Jul 21, 2021 | 317.66 | 320.62 | 304.23 | 306.62 | 274,481 | -10.77(-3.39%) |
Jul 20, 2021 | 321.45 | 322.89 | 316.02 | 317.39 | 302,744 | -3.20(-1.00%) |
Jul 19, 2021 | 324.00 | 325.05 | 316.38 | 320.59 | 101,495 | -5.39(-1.65%) |
Jul 16, 2021 | 331.90 | 338.00 | 324.60 | 325.98 | 175,652 | -5.91(-1.78%) |
Jul 15, 2021 | 332.17 | 336.88 | 330.00 | 331.89 | 211,326 | -1.11(-0.33%) |
Jul 14, 2021 | 334.73 | 335.44 | 328.15 | 333.00 | 169,158 | +2.65(+0.80%) |
Jul 13, 2021 | 332.06 | 338.73 | 328.37 | 330.35 | 154,172 | -0.77(-0.23%) |
Jul 12, 2021 | 336.74 | 336.74 | 326.56 | 331.12 | 197,809 | +1.87(+0.57%) |
Jul 09, 2021 | 322.13 | 332.76 | 318.01 | 329.25 | 161,089 | +9.14(+2.86%) |
Jul 08, 2021 | 311.71 | 324.98 | 308.30 | 320.11 | 228,707 | +5.01(+1.59%) |
Jul 07, 2021 | 322.23 | 327.02 | 309.62 | 315.10 | 579,282 | -8.53(-2.64%) |
Jul 06, 2021 | 331.88 | 335.65 | 320.81 | 323.63 | 386,890 | -14.76(-4.36%) |
Jul 02, 2021 | 349.43 | 349.43 | 336.50 | 338.39 | 70,656 | -11.26(-3.22%) |
Jul 01, 2021 | 343.19 | 351.90 | 342.56 | 349.65 | 156,817 | +6.46(+1.88%) |
Jun 30, 2021 | 351.89 | 356.83 | 340.01 | 343.19 | 289,101 | -13.89(-3.89%) |
Jun 29, 2021 | 356.34 | 358.98 | 346.35 | 357.08 | 112,326 | -0.93(-0.26%) |
Jun 28, 2021 | 363.35 | 367.81 | 357.32 | 358.01 | 134,440 | -5.33(-1.47%) |
Jun 25, 2021 | 355.00 | 364.43 | 351.54 | 363.34 | 242,344 | +11.02(+3.13%) |
Jun 24, 2021 | 345.76 | 352.43 | 342.31 | 352.32 | 174,366 | +10.09(+2.95%) |
Jun 23, 2021 | 334.99 | 344.99 | 334.99 | 342.23 | 109,970 | +9.71(+2.92%) |
Jun 22, 2021 | 321.01 | 333.69 | 321.01 | 332.52 | 89,363 | +6.88(+2.11%) |
Jun 21, 2021 | 319.66 | 329.39 | 315.25 | 325.64 | 136,325 | +3.83(+1.19%) |
Jun 18, 2021 | 325.89 | 333.14 | 320.74 | 321.81 | 414,907 | -7.33(-2.23%) |
Jun 17, 2021 | 326.80 | 336.59 | 326.80 | 329.14 | 97,154 | -4.17(-1.25%) |
Jun 16, 2021 | 331.55 | 335.32 | 325.52 | 333.31 | 90,844 | +1.31(+0.39%) |
Jun 15, 2021 | 340.31 | 343.50 | 331.23 | 332.00 | 87,222 | -12.82(-3.72%) |
Jun 14, 2021 | 346.85 | 348.00 | 342.33 | 344.82 | 97,512 | -2.09(-0.60%) |
Jun 11, 2021 | 355.39 | 357.95 | 346.42 | 346.91 | 118,274 | -6.08(-1.72%) |
Jun 10, 2021 | 346.98 | 354.36 | 343.89 | 352.99 | 77,837 | +5.14(+1.48%) |
Jun 09, 2021 | 350.05 | 354.57 | 344.67 | 347.85 | 102,696 | -0.15(-0.04%) |
Jun 08, 2021 | 346.58 | 349.58 | 340.44 | 348.00 | 119,157 | +3.73(+1.08%) |
Jun 07, 2021 | 348.11 | 357.01 | 343.60 | 344.27 | 161,652 | -8.99(-2.54%) |
Jun 04, 2021 | 352.66 | 356.55 | 351.81 | 353.26 | 102,227 | +3.51(+1.00%) |
Jun 03, 2021 | 352.77 | 354.43 | 349.07 | 349.75 | 83,629 | -6.96(-1.95%) |
Jun 02, 2021 | 365.27 | 366.00 | 355.35 | 356.71 | 120,719 | -10.30(-2.81%) |
Jun 01, 2021 | 360.00 | 368.45 | 352.88 | 367.01 | 176,057 | +8.50(+2.37%) |
May 28, 2021 | 352.45 | 359.82 | 346.06 | 358.51 | 175,303 | +7.50(+2.14%) |
May 27, 2021 | 348.00 | 354.26 | 344.02 | 351.01 | 234,399 | +4.21(+1.21%) |
May 26, 2021 | 349.33 | 352.99 | 343.55 | 346.80 | 104,105 | -3.56(-1.02%) |
May 25, 2021 | 344.30 | 352.50 | 342.96 | 350.36 | 127,491 | +7.36(+2.15%) |
May 24, 2021 | 350.00 | 350.00 | 341.91 | 343.00 | 84,513 | -4.52(-1.30%) |
May 21, 2021 | 344.49 | 350.00 | 338.78 | 347.52 | 100,843 | +3.37(+0.98%) |
May 20, 2021 | 332.08 | 348.88 | 325.79 | 344.15 | 204,913 | +9.62(+2.88%) |
May 19, 2021 | 330.54 | 335.21 | 320.75 | 334.53 | 106,752 | -3.45(-1.02%) |
May 18, 2021 | 324.92 | 339.46 | 324.92 | 337.98 | 116,330 | +14.31(+4.42%) |
May 17, 2021 | 320.00 | 328.31 | 318.25 | 323.67 | 133,641 | +4.06(+1.27%) |
May 14, 2021 | 312.80 | 322.00 | 307.86 | 319.61 | 97,156 | +10.83(+3.51%) |
May 13, 2021 | 314.81 | 317.79 | 307.81 | 308.78 | 147,621 | -3.87(-1.24%) |
May 12, 2021 | 315.94 | 321.70 | 310.11 | 312.65 | 268,012 | -9.35(-2.90%) |
May 11, 2021 | 299.59 | 323.38 | 296.09 | 322.00 | 173,928 | +18.68(+6.16%) |
May 10, 2021 | 310.00 | 312.95 | 298.94 | 303.32 | 141,898 | -8.65(-2.77%) |
May 07, 2021 | 321.09 | 327.39 | 309.52 | 311.97 | 304,122 | -2.03(-0.65%) |
May 06, 2021 | 305.83 | 317.06 | 305.83 | 314.00 | 265,407 | +8.60(+2.82%) |
May 05, 2021 | 308.71 | 318.58 | 305.00 | 305.40 | 129,165 | -4.85(-1.56%) |
May 04, 2021 | 332.68 | 337.27 | 304.43 | 310.25 | 340,075 | -27.23(-8.07%) |