Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 331.56 | 332.63 | 330.41 | 331.18 | 3,774,366 | -1.27(-0.38%) |
Jul 29, 2021 | 332.57 | 333.29 | 332.03 | 332.45 | 2,556,563 | +1.38(+0.42%) |
Jul 28, 2021 | 332.64 | 332.84 | 330.49 | 331.06 | 3,900,785 | -1.19(-0.36%) |
Jul 27, 2021 | 331.69 | 332.32 | 330.46 | 332.26 | 4,112,957 | -0.75(-0.22%) |
Jul 26, 2021 | 331.67 | 333.05 | 331.19 | 333.01 | 2,601,883 | +0.80(+0.24%) |
Jul 23, 2021 | 331.67 | 332.61 | 330.92 | 332.21 | 4,371,260 | +2.19(+0.66%) |
Jul 22, 2021 | 329.56 | 330.54 | 328.53 | 330.02 | 2,560,509 | +0.26(+0.08%) |
Jul 21, 2021 | 328.80 | 329.92 | 328.23 | 329.77 | 3,223,057 | +2.76(+0.84%) |
Jul 20, 2021 | 322.47 | 328.00 | 321.96 | 327.01 | 6,118,599 | +4.93(+1.53%) |
Jul 19, 2021 | 323.89 | 331.70 | 319.71 | 322.08 | 10,246,375 | -6.50(-1.98%) |
Jul 16, 2021 | 332.35 | 332.37 | 328.20 | 328.58 | 6,215,895 | -2.84(-0.86%) |
Jul 15, 2021 | 329.49 | 331.48 | 329.25 | 331.42 | 5,364,258 | +0.50(+0.15%) |
Jul 14, 2021 | 331.66 | 332.13 | 329.92 | 330.92 | 4,150,450 | +0.39(+0.12%) |
Jul 13, 2021 | 331.03 | 331.71 | 330.39 | 330.53 | 3,481,076 | -0.98(-0.29%) |
Jul 12, 2021 | 329.59 | 331.75 | 328.99 | 331.50 | 4,221,491 | +1.23(+0.37%) |
Jul 09, 2021 | 328.23 | 330.60 | 327.54 | 330.27 | 5,346,097 | +4.12(+1.26%) |
Jul 08, 2021 | 324.43 | 326.74 | 323.45 | 326.15 | 6,735,525 | -2.41(-0.73%) |
Jul 07, 2021 | 327.36 | 328.77 | 326.20 | 328.56 | 3,529,412 | +1.04(+0.32%) |
Jul 06, 2021 | 329.35 | 329.69 | 325.42 | 327.52 | 4,119,890 | -2.01(-0.61%) |
Jul 02, 2021 | 328.67 | 329.86 | 327.86 | 329.52 | 3,181,896 | +1.50(+0.46%) |
Jul 01, 2021 | 327.48 | 328.07 | 326.67 | 328.03 | 3,807,291 | +1.34(+0.41%) |
Jun 30, 2021 | 324.26 | 327.22 | 324.23 | 326.69 | 3,833,986 | +1.98(+0.61%) |
Jun 29, 2021 | 325.77 | 326.49 | 324.48 | 324.71 | 2,503,274 | +0.06(+0.02%) |
Jun 28, 2021 | 326.11 | 326.19 | 323.73 | 324.66 | 3,804,346 | -1.56(-0.48%) |
Jun 25, 2021 | 325.50 | 326.72 | 324.93 | 326.22 | 3,841,339 | +2.34(+0.72%) |
Jun 24, 2021 | 322.64 | 324.20 | 322.36 | 323.88 | 3,900,762 | +3.03(+0.94%) |
Jun 23, 2021 | 321.62 | 322.16 | 320.75 | 320.85 | 3,251,164 | -0.63(-0.20%) |
Jun 22, 2021 | 320.80 | 322.39 | 319.59 | 321.48 | 4,265,542 | +0.63(+0.20%) |
Jun 21, 2021 | 317.52 | 321.14 | 316.71 | 320.85 | 5,728,152 | +5.51(+1.75%) |
Jun 18, 2021 | 316.65 | 317.51 | 315.07 | 315.34 | 7,524,876 | -4.92(-1.54%) |
Jun 17, 2021 | 322.07 | 322.75 | 318.34 | 320.26 | 5,459,182 | -2.00(-0.62%) |
Jun 16, 2021 | 324.76 | 324.98 | 321.05 | 322.25 | 4,261,723 | -2.51(-0.77%) |
Jun 15, 2021 | 325.80 | 325.82 | 323.78 | 324.76 | 2,260,156 | -0.84(-0.26%) |
Jun 14, 2021 | 326.10 | 326.14 | 323.87 | 325.60 | 2,667,425 | -0.78(-0.24%) |
Jun 11, 2021 | 327.24 | 327.73 | 324.91 | 326.38 | 3,175,725 | +0.13(+0.04%) |
Jun 10, 2021 | 327.72 | 328.85 | 326.08 | 326.25 | 3,264,482 | +0.18(+0.05%) |
Jun 09, 2021 | 327.72 | 328.04 | 325.97 | 326.07 | 2,738,750 | -1.46(-0.45%) |
Jun 08, 2021 | 327.86 | 328.07 | 326.03 | 327.53 | 2,919,117 | -0.24(-0.07%) |
Jun 07, 2021 | 329.57 | 329.60 | 327.23 | 327.77 | 2,350,510 | -1.24(-0.38%) |
Jun 04, 2021 | 328.22 | 329.09 | 327.72 | 329.01 | 2,743,196 | +1.78(+0.54%) |
Jun 03, 2021 | 325.90 | 328.12 | 324.90 | 327.23 | 4,682,847 | -0.32(-0.10%) |
Jun 02, 2021 | 327.92 | 328.49 | 326.97 | 327.55 | 2,723,595 | +0.46(+0.14%) |
Jun 01, 2021 | 329.61 | 329.72 | 326.83 | 327.09 | 2,730,917 | +0.22(+0.07%) |
May 28, 2021 | 327.57 | 327.67 | 326.60 | 326.87 | 2,796,637 | +0.98(+0.30%) |
May 27, 2021 | 326.60 | 327.36 | 325.20 | 325.89 | 3,177,134 | +1.26(+0.39%) |
May 26, 2021 | 324.90 | 325.43 | 324.06 | 324.63 | 2,182,285 | +0.09(+0.03%) |
May 25, 2021 | 325.96 | 326.26 | 324.05 | 324.54 | 2,770,377 | -0.74(-0.23%) |
May 24, 2021 | 324.72 | 325.97 | 324.42 | 325.28 | 2,675,412 | +1.82(+0.56%) |
May 21, 2021 | 323.70 | 325.39 | 322.74 | 323.47 | 4,738,314 | +1.16(+0.36%) |
May 20, 2021 | 320.63 | 323.65 | 320.25 | 322.31 | 4,801,548 | +1.96(+0.61%) |
May 19, 2021 | 318.57 | 320.46 | 316.35 | 320.35 | 7,651,644 | -1.58(-0.49%) |
May 18, 2021 | 324.51 | 325.12 | 321.70 | 321.92 | 3,666,060 | -2.40(-0.74%) |
May 17, 2021 | 324.02 | 325.71 | 322.80 | 324.32 | 3,450,610 | -0.58(-0.18%) |
May 14, 2021 | 323.06 | 325.53 | 322.65 | 324.89 | 4,956,083 | +3.60(+1.12%) |
May 13, 2021 | 317.38 | 322.80 | 317.36 | 321.30 | 6,077,801 | +4.20(+1.32%) |
May 12, 2021 | 322.34 | 322.98 | 316.83 | 317.10 | 7,433,649 | -6.52(-2.02%) |
May 11, 2021 | 325.58 | 325.80 | 321.71 | 323.62 | 8,888,116 | -4.56(-1.39%) |
May 10, 2021 | 329.61 | 331.34 | 328.04 | 328.18 | 6,447,514 | -0.13(-0.04%) |
May 07, 2021 | 325.75 | 328.70 | 325.41 | 328.31 | 3,736,738 | +2.24(+0.69%) |
May 06, 2021 | 323.64 | 326.20 | 322.68 | 326.07 | 4,523,669 | +3.05(+0.94%) |
May 05, 2021 | 323.00 | 323.99 | 321.22 | 323.03 | 3,697,182 | +0.75(+0.23%) |
May 04, 2021 | 320.87 | 322.32 | 318.63 | 322.28 | 4,743,884 | +0.36(+0.11%) |