Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 280.24 | 280.50 | 274.21 | 275.53 | 11,693,326 | -7.64(-2.70%) |
Jul 29, 2021 | 285.37 | 289.00 | 281.60 | 283.17 | 18,228,372 | -18.80(-6.23%) |
Jul 28, 2021 | 300.74 | 302.43 | 296.78 | 301.97 | 9,140,264 | +1.49(+0.50%) |
Jul 27, 2021 | 305.50 | 306.34 | 294.89 | 300.48 | 6,933,617 | -6.32(-2.06%) |
Jul 26, 2021 | 309.66 | 310.16 | 305.23 | 306.80 | 3,803,825 | -1.73(-0.56%) |
Jul 23, 2021 | 305.76 | 309.48 | 304.20 | 308.53 | 4,231,089 | +4.84(+1.59%) |
Jul 22, 2021 | 302.02 | 304.57 | 301.87 | 303.69 | 3,600,829 | +1.92(+0.64%) |
Jul 21, 2021 | 296.49 | 301.83 | 296.20 | 301.77 | 5,546,857 | +3.70(+1.24%) |
Jul 20, 2021 | 295.52 | 300.03 | 291.57 | 298.07 | 5,422,782 | +3.22(+1.09%) |
Jul 19, 2021 | 292.35 | 295.07 | 288.81 | 294.85 | 5,680,253 | +0.22(+0.07%) |
Jul 16, 2021 | 297.23 | 298.75 | 294.44 | 294.63 | 4,268,906 | -1.88(-0.63%) |
Jul 15, 2021 | 300.86 | 301.18 | 294.14 | 296.51 | 4,941,737 | -4.25(-1.41%) |
Jul 14, 2021 | 303.01 | 304.81 | 299.33 | 300.76 | 4,847,307 | -0.43(-0.14%) |
Jul 13, 2021 | 302.19 | 307.82 | 298.75 | 301.19 | 7,234,790 | -1.78(-0.59%) |
Jul 12, 2021 | 302.37 | 303.50 | 298.56 | 302.97 | 5,455,415 | +2.76(+0.92%) |
Jul 09, 2021 | 296.41 | 300.83 | 295.00 | 300.21 | 5,543,284 | +5.16(+1.75%) |
Jul 08, 2021 | 292.10 | 295.87 | 289.46 | 295.05 | 5,911,536 | -2.08(-0.70%) |
Jul 07, 2021 | 294.90 | 299.31 | 291.91 | 297.13 | 6,712,661 | +4.49(+1.53%) |
Jul 06, 2021 | 290.04 | 294.53 | 289.52 | 292.64 | 5,041,233 | +2.40(+0.83%) |
Jul 02, 2021 | 290.94 | 292.43 | 288.92 | 290.24 | 4,171,514 | +1.24(+0.43%) |
Jul 01, 2021 | 290.33 | 291.90 | 285.76 | 289.00 | 5,649,754 | -2.48(-0.85%) |
Jun 30, 2021 | 291.53 | 292.70 | 289.51 | 291.48 | 4,235,131 | -1.28(-0.44%) |
Jun 29, 2021 | 292.97 | 295.18 | 291.53 | 292.76 | 4,331,768 | -0.89(-0.30%) |
Jun 28, 2021 | 290.85 | 294.26 | 289.78 | 293.65 | 5,056,526 | +4.05(+1.40%) |
Jun 25, 2021 | 292.60 | 292.87 | 287.80 | 289.60 | 6,616,923 | -3.61(-1.23%) |
Jun 24, 2021 | 290.18 | 296.01 | 289.64 | 293.21 | 7,159,226 | +5.09(+1.77%) |
Jun 23, 2021 | 285.94 | 288.55 | 284.78 | 288.12 | 4,964,115 | +1.37(+0.48%) |
Jun 22, 2021 | 281.70 | 287.46 | 280.22 | 286.75 | 6,047,816 | +3.65(+1.29%) |
Jun 21, 2021 | 283.28 | 284.31 | 276.73 | 283.10 | 7,286,792 | -0.28(-0.10%) |
Jun 18, 2021 | 275.30 | 286.38 | 274.86 | 283.38 | 14,713,469 | +5.27(+1.89%) |
Jun 17, 2021 | 268.50 | 279.37 | 268.46 | 278.11 | 8,069,757 | +9.29(+3.46%) |
Jun 16, 2021 | 271.45 | 275.16 | 265.31 | 268.82 | 6,872,112 | -3.07(-1.13%) |
Jun 15, 2021 | 274.73 | 274.73 | 270.68 | 271.89 | 5,368,804 | -3.04(-1.11%) |
Jun 14, 2021 | 271.90 | 274.97 | 270.60 | 274.93 | 5,165,994 | +3.48(+1.28%) |
Jun 11, 2021 | 268.75 | 271.90 | 268.40 | 271.45 | 4,494,595 | +1.98(+0.73%) |
Jun 10, 2021 | 263.07 | 269.65 | 261.69 | 269.47 | 6,053,674 | +5.87(+2.23%) |
Jun 09, 2021 | 265.00 | 268.20 | 263.26 | 263.60 | 4,652,606 | +0.45(+0.17%) |
Jun 08, 2021 | 261.57 | 264.55 | 260.56 | 263.15 | 4,426,518 | +2.55(+0.98%) |
Jun 07, 2021 | 262.48 | 262.94 | 260.19 | 260.60 | 3,978,266 | -2.44(-0.93%) |
Jun 04, 2021 | 259.51 | 263.46 | 259.15 | 263.04 | 4,086,127 | +5.25(+2.04%) |
Jun 03, 2021 | 258.40 | 260.98 | 256.15 | 257.79 | 4,945,587 | -4.38(-1.67%) |
Jun 02, 2021 | 260.48 | 264.78 | 259.58 | 262.17 | 6,801,893 | +2.90(+1.12%) |
Jun 01, 2021 | 261.08 | 263.42 | 256.52 | 259.27 | 5,868,809 | -0.75(-0.29%) |
May 28, 2021 | 261.07 | 263.15 | 259.87 | 260.02 | 4,281,846 | +0.55(+0.21%) |
May 27, 2021 | 259.86 | 260.64 | 256.28 | 259.47 | 7,049,471 | -1.90(-0.73%) |
May 26, 2021 | 259.78 | 262.32 | 259.16 | 261.37 | 5,404,783 | +2.72(+1.05%) |
May 25, 2021 | 258.50 | 260.37 | 257.28 | 258.65 | 6,047,482 | +1.48(+0.58%) |
May 24, 2021 | 254.13 | 257.60 | 252.43 | 257.17 | 6,368,616 | +6.48(+2.58%) |
May 21, 2021 | 253.80 | 255.21 | 250.41 | 250.69 | 6,842,164 | -0.85(-0.34%) |
May 20, 2021 | 246.99 | 252.93 | 245.35 | 251.54 | 8,106,776 | +6.91(+2.82%) |
May 19, 2021 | 235.86 | 245.34 | 235.11 | 244.63 | 7,209,799 | +1.42(+0.58%) |
May 18, 2021 | 243.50 | 247.44 | 242.66 | 243.21 | 4,724,731 | -1.16(-0.47%) |
May 17, 2021 | 245.15 | 246.24 | 240.60 | 244.37 | 5,179,240 | -1.92(-0.78%) |
May 14, 2021 | 244.02 | 247.12 | 242.27 | 246.29 | 6,729,725 | +5.49(+2.28%) |
May 13, 2021 | 241.92 | 245.68 | 237.80 | 240.80 | 7,269,836 | +0.89(+0.37%) |
May 12, 2021 | 240.59 | 246.50 | 238.82 | 239.91 | 8,637,242 | -8.69(-3.50%) |
May 11, 2021 | 235.00 | 250.56 | 233.61 | 248.60 | 9,257,069 | +4.97(+2.04%) |
May 10, 2021 | 252.01 | 252.34 | 243.47 | 243.63 | 8,904,739 | -9.73(-3.84%) |
May 07, 2021 | 255.92 | 258.64 | 251.64 | 253.36 | 10,170,019 | +1.34(+0.53%) |
May 06, 2021 | 256.00 | 256.31 | 245.11 | 252.02 | 17,992,434 | +4.62(+1.87%) |
May 05, 2021 | 254.92 | 254.92 | 246.25 | 247.40 | 9,486,568 | -2.76(-1.10%) |
May 04, 2021 | 255.73 | 256.80 | 246.65 | 250.16 | 9,211,659 | -8.93(-3.45%) |