Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 322.50 | 324.89 | 321.36 | 322.98 | 743,099 | +0.23(+0.07%) |
Jul 29, 2021 | 321.91 | 325.62 | 321.29 | 322.75 | 872,002 | +2.63(+0.82%) |
Jul 28, 2021 | 320.72 | 321.04 | 318.96 | 320.12 | 674,703 | +1.06(+0.33%) |
Jul 27, 2021 | 321.84 | 322.01 | 317.27 | 319.06 | 1,022,752 | -3.43(-1.06%) |
Jul 26, 2021 | 321.92 | 322.86 | 319.62 | 322.49 | 772,769 | -0.22(-0.07%) |
Jul 23, 2021 | 316.22 | 322.83 | 316.22 | 322.71 | 797,740 | +6.74(+2.13%) |
Jul 22, 2021 | 312.21 | 316.21 | 310.53 | 315.96 | 786,668 | +3.39(+1.08%) |
Jul 21, 2021 | 314.48 | 315.05 | 312.08 | 312.58 | 698,273 | -0.36(-0.11%) |
Jul 20, 2021 | 306.25 | 314.46 | 305.83 | 312.94 | 814,317 | +7.10(+2.32%) |
Jul 19, 2021 | 309.06 | 311.22 | 303.51 | 305.83 | 1,397,972 | -8.11(-2.58%) |
Jul 16, 2021 | 317.71 | 317.96 | 313.07 | 313.94 | 710,381 | -2.39(-0.76%) |
Jul 15, 2021 | 315.60 | 316.94 | 313.57 | 316.33 | 882,029 | +0.39(+0.12%) |
Jul 14, 2021 | 314.43 | 316.15 | 312.90 | 315.95 | 1,522,526 | +5.74(+1.85%) |
Jul 13, 2021 | 309.60 | 312.31 | 309.50 | 310.21 | 887,024 | +0.15(+0.05%) |
Jul 12, 2021 | 306.92 | 311.75 | 306.51 | 310.06 | 862,961 | +2.52(+0.82%) |
Jul 09, 2021 | 304.63 | 307.75 | 303.86 | 307.54 | 649,319 | +4.16(+1.37%) |
Jul 08, 2021 | 304.48 | 304.64 | 297.85 | 303.38 | 1,563,565 | -5.40(-1.75%) |
Jul 07, 2021 | 309.80 | 311.44 | 308.54 | 308.78 | 760,024 | +0.11(+0.03%) |
Jul 06, 2021 | 307.11 | 310.01 | 306.54 | 308.67 | 1,093,815 | +1.43(+0.47%) |
Jul 02, 2021 | 307.25 | 308.56 | 306.04 | 307.24 | 640,965 | +0.46(+0.15%) |
Jul 01, 2021 | 309.60 | 309.85 | 305.59 | 306.77 | 1,234,567 | -0.97(-0.31%) |
Jun 30, 2021 | 305.03 | 308.43 | 304.83 | 307.74 | 1,112,165 | +0.55(+0.18%) |
Jun 29, 2021 | 304.10 | 307.99 | 304.09 | 307.19 | 957,937 | +2.87(+0.94%) |
Jun 28, 2021 | 307.02 | 307.46 | 303.41 | 304.32 | 1,453,773 | -1.37(-0.45%) |
Jun 25, 2021 | 299.92 | 306.69 | 299.29 | 305.68 | 2,194,498 | +7.01(+2.35%) |
Jun 24, 2021 | 293.73 | 298.88 | 292.48 | 298.67 | 1,857,424 | +6.11(+2.09%) |
Jun 23, 2021 | 290.25 | 293.50 | 289.65 | 292.55 | 904,710 | +1.81(+0.62%) |
Jun 22, 2021 | 291.48 | 291.91 | 290.16 | 290.74 | 735,189 | -0.94(-0.32%) |
Jun 21, 2021 | 287.90 | 291.99 | 287.02 | 291.68 | 1,013,219 | +5.42(+1.89%) |
Jun 18, 2021 | 290.08 | 291.02 | 284.93 | 286.26 | 1,964,597 | -3.89(-1.34%) |
Jun 17, 2021 | 288.50 | 291.94 | 285.78 | 290.15 | 1,727,489 | +0.87(+0.30%) |
Jun 16, 2021 | 293.82 | 294.25 | 287.86 | 289.28 | 1,190,223 | -3.69(-1.26%) |
Jun 15, 2021 | 293.44 | 296.30 | 292.62 | 292.97 | 980,150 | -0.40(-0.13%) |
Jun 14, 2021 | 290.47 | 294.22 | 290.27 | 293.36 | 1,163,513 | +2.90(+1.00%) |
Jun 11, 2021 | 290.24 | 291.62 | 289.12 | 290.46 | 932,086 | +1.88(+0.65%) |
Jun 10, 2021 | 289.61 | 289.96 | 287.67 | 288.58 | 871,583 | +0.43(+0.15%) |
Jun 09, 2021 | 289.08 | 290.70 | 287.93 | 288.16 | 926,436 | -2.11(-0.73%) |
Jun 08, 2021 | 293.86 | 294.48 | 290.17 | 290.27 | 842,405 | -2.85(-0.97%) |
Jun 07, 2021 | 293.33 | 294.00 | 291.73 | 293.11 | 841,364 | -0.38(-0.13%) |
Jun 04, 2021 | 294.80 | 295.19 | 291.53 | 293.49 | 933,730 | +0.45(+0.16%) |
Jun 03, 2021 | 292.30 | 293.65 | 289.30 | 293.04 | 1,137,509 | -0.75(-0.26%) |
Jun 02, 2021 | 294.74 | 296.66 | 292.99 | 293.79 | 837,847 | -0.41(-0.14%) |
Jun 01, 2021 | 297.99 | 299.43 | 291.75 | 294.20 | 1,387,984 | -2.36(-0.80%) |
May 28, 2021 | 294.89 | 297.31 | 294.73 | 296.56 | 926,625 | +2.87(+0.98%) |
May 27, 2021 | 296.00 | 296.48 | 293.33 | 293.68 | 1,922,838 | -1.70(-0.58%) |
May 26, 2021 | 296.19 | 297.14 | 294.93 | 295.39 | 1,055,464 | +0.63(+0.21%) |
May 25, 2021 | 293.61 | 296.83 | 293.15 | 294.76 | 1,265,373 | +2.64(+0.90%) |
May 24, 2021 | 287.47 | 293.76 | 287.37 | 292.12 | 974,906 | +5.51(+1.92%) |
May 21, 2021 | 288.47 | 290.67 | 286.46 | 286.61 | 1,022,058 | -1.18(-0.41%) |
May 20, 2021 | 288.63 | 291.30 | 286.99 | 287.79 | 1,197,543 | -0.44(-0.15%) |
May 19, 2021 | 285.05 | 288.25 | 284.10 | 288.23 | 1,024,822 | +2.15(+0.75%) |
May 18, 2021 | 286.62 | 289.01 | 284.68 | 286.08 | 1,224,016 | -0.42(-0.15%) |
May 17, 2021 | 285.64 | 286.91 | 283.23 | 286.50 | 1,045,964 | +0.15(+0.05%) |
May 14, 2021 | 283.34 | 287.72 | 282.59 | 286.35 | 864,885 | +5.27(+1.88%) |
May 13, 2021 | 283.15 | 284.19 | 279.09 | 281.07 | 945,486 | +0.92(+0.33%) |
May 12, 2021 | 283.03 | 283.57 | 277.99 | 280.16 | 1,532,582 | -4.58(-1.61%) |
May 11, 2021 | 285.35 | 286.94 | 281.35 | 284.73 | 1,738,060 | -3.46(-1.20%) |
May 10, 2021 | 294.57 | 295.49 | 287.98 | 288.19 | 933,460 | -4.79(-1.64%) |
May 07, 2021 | 289.65 | 295.38 | 288.39 | 292.98 | 1,264,494 | +3.86(+1.34%) |
May 06, 2021 | 284.94 | 289.55 | 283.64 | 289.12 | 1,160,826 | +4.96(+1.75%) |
May 05, 2021 | 285.65 | 287.00 | 282.09 | 284.15 | 2,786,349 | -7.63(-2.61%) |
May 04, 2021 | 283.46 | 292.30 | 279.76 | 291.78 | 3,388,581 | +12.73(+4.56%) |