Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 303.97 | 306.15 | 301.32 | 304.43 | 151,206 | +8.58(+2.90%) |
Jul 29, 2021 | 296.72 | 303.95 | 293.91 | 295.85 | 147,774 | -11.65(-3.79%) |
Jul 28, 2021 | 292.72 | 309.62 | 291.96 | 307.50 | 108,895 | +6.44(+2.14%) |
Jul 27, 2021 | 300.38 | 304.94 | 295.24 | 301.06 | 169,927 | -1.30(-0.43%) |
Jul 26, 2021 | 311.40 | 311.40 | 301.29 | 302.36 | 139,566 | -13.73(-4.34%) |
Jul 23, 2021 | 317.72 | 318.62 | 314.12 | 316.09 | 93,511 | -0.49(-0.15%) |
Jul 22, 2021 | 322.77 | 326.54 | 316.00 | 316.58 | 144,753 | -2.42(-0.76%) |
Jul 21, 2021 | 312.46 | 319.98 | 308.00 | 319.00 | 154,738 | +8.63(+2.78%) |
Jul 20, 2021 | 309.08 | 312.29 | 304.43 | 310.37 | 278,671 | -2.81(-0.90%) |
Jul 19, 2021 | 306.58 | 314.46 | 305.87 | 313.18 | 128,365 | +3.78(+1.22%) |
Jul 16, 2021 | 300.37 | 310.29 | 299.73 | 309.40 | 152,749 | +8.97(+2.99%) |
Jul 15, 2021 | 302.37 | 305.00 | 298.81 | 300.43 | 100,536 | -6.86(-2.23%) |
Jul 14, 2021 | 308.40 | 308.40 | 305.28 | 307.29 | 128,090 | -0.53(-0.17%) |
Jul 13, 2021 | 303.33 | 308.66 | 303.21 | 307.82 | 74,069 | -2.03(-0.66%) |
Jul 12, 2021 | 316.19 | 316.56 | 308.62 | 309.85 | 73,958 | -3.22(-1.03%) |
Jul 09, 2021 | 303.78 | 314.69 | 303.53 | 313.07 | 104,262 | +0.87(+0.28%) |
Jul 08, 2021 | 306.87 | 313.55 | 306.08 | 312.20 | 113,987 | -0.14(-0.04%) |
Jul 07, 2021 | 310.92 | 313.76 | 307.71 | 312.34 | 116,639 | +0.39(+0.13%) |
Jul 06, 2021 | 310.00 | 314.06 | 310.00 | 311.95 | 92,239 | -4.14(-1.31%) |
Jul 02, 2021 | 308.34 | 318.08 | 306.96 | 316.09 | 100,466 | +11.61(+3.81%) |
Jul 01, 2021 | 298.77 | 306.98 | 297.61 | 304.48 | 199,521 | +3.41(+1.13%) |
Jun 30, 2021 | 306.66 | 307.31 | 299.96 | 301.07 | 193,661 | -11.06(-3.54%) |
Jun 29, 2021 | 314.61 | 315.98 | 310.98 | 312.13 | 58,721 | -3.10(-0.98%) |
Jun 28, 2021 | 316.74 | 319.34 | 313.72 | 315.23 | 140,485 | +1.53(+0.49%) |
Jun 25, 2021 | 322.09 | 322.25 | 313.24 | 313.70 | 173,493 | -0.77(-0.24%) |
Jun 24, 2021 | 316.87 | 320.54 | 313.67 | 314.47 | 93,838 | +2.32(+0.74%) |
Jun 23, 2021 | 314.59 | 316.59 | 310.66 | 312.15 | 87,258 | -3.66(-1.16%) |
Jun 22, 2021 | 322.28 | 323.24 | 310.08 | 315.81 | 165,212 | -3.99(-1.25%) |
Jun 21, 2021 | 312.65 | 324.65 | 308.81 | 319.80 | 243,236 | +1.64(+0.52%) |
Jun 18, 2021 | 316.83 | 320.14 | 314.64 | 318.16 | 332,476 | +3.25(+1.03%) |
Jun 17, 2021 | 310.33 | 318.03 | 309.27 | 314.91 | 108,846 | +2.22(+0.71%) |
Jun 16, 2021 | 315.82 | 319.22 | 310.53 | 312.69 | 127,719 | +0.69(+0.22%) |
Jun 15, 2021 | 319.52 | 320.09 | 309.98 | 312.00 | 99,714 | -7.92(-2.48%) |
Jun 14, 2021 | 314.89 | 321.10 | 314.50 | 319.92 | 122,147 | +5.25(+1.67%) |
Jun 11, 2021 | 306.69 | 315.92 | 304.92 | 314.67 | 224,457 | +5.77(+1.87%) |
Jun 10, 2021 | 292.33 | 310.06 | 290.85 | 308.90 | 235,161 | +18.57(+6.40%) |
Jun 09, 2021 | 277.46 | 295.88 | 276.79 | 290.33 | 335,503 | +22.54(+8.42%) |
Jun 08, 2021 | 269.44 | 269.64 | 260.11 | 267.79 | 315,452 | +7.49(+2.88%) |
Jun 07, 2021 | 256.54 | 268.13 | 256.54 | 260.30 | 459,307 | -9.63(-3.57%) |
Jun 04, 2021 | 269.72 | 271.93 | 267.07 | 269.93 | 159,791 | +3.63(+1.36%) |
Jun 03, 2021 | 268.40 | 269.25 | 263.01 | 266.30 | 111,983 | -1.82(-0.68%) |
Jun 02, 2021 | 275.00 | 277.35 | 260.41 | 268.12 | 467,432 | -7.76(-2.81%) |
Jun 01, 2021 | 279.97 | 280.42 | 275.14 | 275.88 | 193,076 | -3.11(-1.11%) |
May 28, 2021 | 279.09 | 284.66 | 278.99 | 278.99 | 131,568 | -2.56(-0.91%) |
May 27, 2021 | 271.17 | 281.89 | 269.86 | 281.55 | 163,029 | +8.79(+3.22%) |
May 26, 2021 | 274.94 | 276.12 | 272.39 | 272.76 | 101,056 | +4.01(+1.49%) |
May 25, 2021 | 270.55 | 271.11 | 267.39 | 268.75 | 100,574 | +2.00(+0.75%) |
May 24, 2021 | 269.34 | 272.21 | 265.73 | 266.75 | 135,674 | -1.46(-0.54%) |
May 21, 2021 | 271.48 | 271.48 | 264.95 | 268.21 | 203,684 | -0.58(-0.22%) |
May 20, 2021 | 267.87 | 272.71 | 266.56 | 268.79 | 233,955 | +5.34(+2.03%) |
May 19, 2021 | 267.74 | 273.48 | 260.20 | 263.45 | 220,071 | -12.27(-4.45%) |
May 18, 2021 | 277.73 | 281.90 | 271.39 | 275.72 | 168,161 | -1.92(-0.69%) |
May 17, 2021 | 269.62 | 278.54 | 268.85 | 277.64 | 268,898 | +5.34(+1.96%) |
May 14, 2021 | 257.90 | 273.04 | 257.90 | 272.30 | 147,529 | +11.02(+4.22%) |
May 13, 2021 | 265.17 | 266.76 | 255.91 | 261.28 | 219,336 | +3.07(+1.19%) |
May 12, 2021 | 251.89 | 258.22 | 250.56 | 258.21 | 185,613 | +0.96(+0.37%) |
May 11, 2021 | 249.48 | 260.32 | 248.21 | 257.25 | 90,254 | +0.14(+0.05%) |
May 10, 2021 | 261.47 | 261.47 | 256.13 | 257.11 | 119,924 | -6.59(-2.50%) |
May 07, 2021 | 262.59 | 266.35 | 262.03 | 263.70 | 130,280 | +5.42(+2.10%) |
May 06, 2021 | 269.14 | 269.16 | 254.90 | 258.28 | 220,580 | -10.50(-3.91%) |
May 05, 2021 | 272.36 | 275.11 | 267.97 | 268.78 | 123,107 | -1.26(-0.47%) |
May 04, 2021 | 274.93 | 276.60 | 267.62 | 270.04 | 133,727 | -14.00(-4.93%) |