Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 356.00 | 358.68 | 355.97 | 358.13 | 37,145,360 | -1.85(-0.51%) |
Jul 29, 2021 | 358.76 | 361.14 | 358.76 | 359.98 | 26,022,154 | +0.65(+0.18%) |
Jul 28, 2021 | 359.10 | 360.92 | 356.78 | 359.33 | 42,801,688 | +1.38(+0.38%) |
Jul 27, 2021 | 361.67 | 361.67 | 353.76 | 357.95 | 58,888,260 | -3.99(-1.10%) |
Jul 26, 2021 | 360.96 | 362.33 | 360.08 | 361.94 | 28,931,142 | +0.29(+0.08%) |
Jul 23, 2021 | 358.82 | 361.94 | 357.45 | 361.65 | 32,539,234 | +4.17(+1.17%) |
Jul 22, 2021 | 355.34 | 357.49 | 355.34 | 357.48 | 30,746,570 | +2.35(+0.66%) |
Jul 21, 2021 | 351.98 | 355.13 | 351.75 | 355.13 | 30,835,852 | +2.72(+0.77%) |
Jul 20, 2021 | 349.31 | 353.88 | 347.51 | 352.41 | 42,922,312 | +4.05(+1.16%) |
Jul 19, 2021 | 347.76 | 348.87 | 345.78 | 348.37 | 65,513,040 | -2.88(-0.82%) |
Jul 16, 2021 | 354.98 | 355.97 | 350.89 | 351.24 | 48,117,448 | -2.87(-0.81%) |
Jul 15, 2021 | 356.53 | 356.73 | 352.09 | 354.11 | 54,332,220 | -2.51(-0.71%) |
Jul 14, 2021 | 358.35 | 358.99 | 355.78 | 356.63 | 35,930,280 | +0.65(+0.18%) |
Jul 13, 2021 | 355.60 | 358.97 | 355.11 | 355.98 | 40,352,948 | +0.00(+0.00%) |
Jul 12, 2021 | 356.01 | 356.44 | 354.42 | 355.98 | 26,153,202 | +1.38(+0.39%) |
Jul 09, 2021 | 351.80 | 355.06 | 351.21 | 354.59 | 35,821,364 | +2.20(+0.62%) |
Jul 08, 2021 | 349.42 | 353.26 | 348.12 | 352.39 | 51,748,508 | -2.14(-0.60%) |
Jul 07, 2021 | 356.01 | 356.31 | 352.56 | 354.53 | 35,872,540 | +0.75(+0.21%) |
Jul 06, 2021 | 352.87 | 354.07 | 350.15 | 353.79 | 39,495,532 | +1.52(+0.43%) |
Jul 02, 2021 | 350.18 | 352.59 | 349.95 | 352.26 | 33,518,976 | +4.00(+1.15%) |
Jul 01, 2021 | 347.78 | 348.78 | 346.41 | 348.27 | 29,806,636 | +0.14(+0.04%) |
Jun 30, 2021 | 348.52 | 348.92 | 347.54 | 348.13 | 33,121,408 | -0.55(-0.16%) |
Jun 29, 2021 | 347.25 | 348.71 | 346.40 | 348.68 | 29,859,938 | +1.26(+0.36%) |
Jun 28, 2021 | 344.54 | 347.56 | 344.49 | 347.42 | 39,806,360 | +4.16(+1.21%) |
Jun 25, 2021 | 344.24 | 344.49 | 342.64 | 343.26 | 29,201,894 | -0.41(-0.12%) |
Jun 24, 2021 | 343.51 | 345.21 | 342.96 | 343.67 | 33,139,708 | +2.11(+0.62%) |
Jun 23, 2021 | 341.33 | 342.72 | 340.71 | 341.56 | 27,648,652 | +0.17(+0.05%) |
Jun 22, 2021 | 338.03 | 341.84 | 337.73 | 341.39 | 29,430,506 | +3.15(+0.93%) |
Jun 21, 2021 | 336.34 | 338.56 | 334.10 | 338.24 | 33,521,222 | +2.09(+0.62%) |
Jun 18, 2021 | 337.13 | 338.29 | 335.39 | 336.15 | 56,635,176 | -2.66(-0.78%) |
Jun 17, 2021 | 333.54 | 339.83 | 333.49 | 338.81 | 60,789,868 | +4.15(+1.24%) |
Jun 16, 2021 | 336.26 | 337.34 | 331.07 | 334.66 | 56,371,916 | -1.17(-0.35%) |
Jun 15, 2021 | 337.64 | 337.95 | 335.06 | 335.83 | 36,596,820 | -2.17(-0.64%) |
Jun 14, 2021 | 335.22 | 338.00 | 334.02 | 337.99 | 28,319,570 | +3.21(+0.96%) |
Jun 11, 2021 | 333.92 | 334.80 | 333.26 | 334.79 | 21,632,052 | +0.87(+0.26%) |
Jun 10, 2021 | 330.81 | 334.02 | 330.36 | 333.91 | 34,316,228 | +3.44(+1.04%) |
Jun 09, 2021 | 331.77 | 332.56 | 330.28 | 330.47 | 21,862,512 | +0.08(+0.02%) |
Jun 08, 2021 | 331.99 | 332.87 | 328.69 | 330.39 | 27,789,394 | +0.16(+0.05%) |
Jun 07, 2021 | 328.71 | 330.29 | 328.02 | 330.23 | 33,170,624 | +0.98(+0.30%) |
Jun 04, 2021 | 325.57 | 329.70 | 325.50 | 329.25 | 39,486,996 | +5.49(+1.70%) |
Jun 03, 2021 | 324.30 | 325.58 | 322.07 | 323.76 | 37,707,076 | -3.39(-1.04%) |
Jun 02, 2021 | 326.95 | 328.02 | 325.42 | 327.15 | 22,437,220 | +0.63(+0.19%) |
Jun 01, 2021 | 328.96 | 329.43 | 325.16 | 326.52 | 31,707,762 | -1.09(-0.33%) |
May 28, 2021 | 327.80 | 329.22 | 327.29 | 327.61 | 30,504,398 | +1.03(+0.32%) |
May 27, 2021 | 327.36 | 328.21 | 326.38 | 326.58 | 28,366,050 | -1.17(-0.36%) |
May 26, 2021 | 327.35 | 328.28 | 326.65 | 327.75 | 25,876,488 | +1.08(+0.33%) |
May 25, 2021 | 327.75 | 328.48 | 325.50 | 326.67 | 31,849,700 | +0.45(+0.14%) |
May 24, 2021 | 323.14 | 327.36 | 320.72 | 326.22 | 33,040,450 | +5.41(+1.69%) |
May 21, 2021 | 324.18 | 324.60 | 320.46 | 320.81 | 51,691,240 | -1.80(-0.56%) |
May 20, 2021 | 317.99 | 323.47 | 317.76 | 322.61 | 47,272,312 | +6.12(+1.93%) |
May 19, 2021 | 310.67 | 316.79 | 310.32 | 316.49 | 67,511,768 | +0.36(+0.11%) |
May 18, 2021 | 319.24 | 320.47 | 315.86 | 316.13 | 37,123,228 | -2.15(-0.67%) |
May 17, 2021 | 318.49 | 320.20 | 315.37 | 318.27 | 40,076,844 | -1.94(-0.61%) |
May 14, 2021 | 316.50 | 321.14 | 315.99 | 320.22 | 45,225,816 | +6.92(+2.21%) |
May 13, 2021 | 313.87 | 316.30 | 310.91 | 313.30 | 71,099,392 | +2.40(+0.77%) |
May 12, 2021 | 314.17 | 316.52 | 310.02 | 310.90 | 92,861,992 | -8.26(-2.59%) |
May 11, 2021 | 313.65 | 319.96 | 312.99 | 319.16 | 73,295,792 | -0.44(-0.14%) |
May 10, 2021 | 326.49 | 326.66 | 319.39 | 319.60 | 61,804,076 | -8.28(-2.53%) |
May 07, 2021 | 328.05 | 330.28 | 325.42 | 327.88 | 54,352,464 | +2.64(+0.81%) |
May 06, 2021 | 322.54 | 325.40 | 320.28 | 325.24 | 47,715,944 | +2.43(+0.75%) |
May 05, 2021 | 325.97 | 326.84 | 322.02 | 322.81 | 47,042,260 | -1.09(-0.34%) |
May 04, 2021 | 327.25 | 327.57 | 320.04 | 323.90 | 66,325,616 | -5.94(-1.80%) |