Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 349.53 | 352.67 | 346.27 | 347.96 | 1,589,093 | -2.48(-0.71%) |
Jul 29, 2021 | 349.96 | 352.26 | 347.90 | 350.44 | 1,396,293 | +3.08(+0.89%) |
Jul 28, 2021 | 348.82 | 350.34 | 345.60 | 347.36 | 1,797,924 | -0.57(-0.16%) |
Jul 27, 2021 | 345.75 | 348.20 | 342.71 | 347.92 | 1,928,126 | -0.98(-0.28%) |
Jul 26, 2021 | 346.38 | 349.63 | 346.32 | 348.91 | 1,679,451 | +1.72(+0.49%) |
Jul 23, 2021 | 347.69 | 350.86 | 344.71 | 347.19 | 1,839,152 | +1.24(+0.36%) |
Jul 22, 2021 | 345.57 | 346.86 | 341.99 | 345.95 | 2,032,423 | -0.73(-0.21%) |
Jul 21, 2021 | 341.61 | 347.98 | 341.51 | 346.68 | 2,582,981 | +8.11(+2.40%) |
Jul 20, 2021 | 326.97 | 340.94 | 326.30 | 338.57 | 3,163,291 | +9.32(+2.83%) |
Jul 19, 2021 | 327.30 | 329.69 | 323.94 | 329.25 | 4,733,748 | -9.36(-2.76%) |
Jul 16, 2021 | 348.01 | 348.01 | 337.70 | 338.61 | 2,783,139 | -7.94(-2.29%) |
Jul 15, 2021 | 344.58 | 351.55 | 343.96 | 346.54 | 2,352,165 | -0.97(-0.28%) |
Jul 14, 2021 | 351.55 | 354.36 | 344.72 | 347.51 | 3,548,347 | -1.47(-0.42%) |
Jul 13, 2021 | 353.70 | 357.66 | 345.30 | 348.98 | 6,967,883 | -4.19(-1.19%) |
Jul 12, 2021 | 343.72 | 356.43 | 340.95 | 353.18 | 4,450,539 | +8.11(+2.35%) |
Jul 09, 2021 | 339.72 | 345.43 | 338.74 | 345.06 | 2,846,202 | +11.90(+3.57%) |
Jul 08, 2021 | 333.78 | 336.83 | 330.06 | 333.17 | 3,166,164 | -8.10(-2.37%) |
Jul 07, 2021 | 341.11 | 343.51 | 336.17 | 341.27 | 2,166,278 | -2.03(-0.59%) |
Jul 06, 2021 | 346.43 | 346.80 | 339.17 | 343.30 | 2,330,145 | -3.99(-1.15%) |
Jul 02, 2021 | 349.29 | 349.56 | 345.68 | 347.29 | 1,723,343 | -0.77(-0.22%) |
Jul 01, 2021 | 353.36 | 354.24 | 347.28 | 348.06 | 2,809,546 | -4.21(-1.20%) |
Jun 30, 2021 | 344.27 | 352.81 | 344.27 | 352.28 | 2,405,769 | +6.41(+1.85%) |
Jun 29, 2021 | 347.94 | 350.94 | 344.13 | 345.86 | 2,547,972 | +3.63(+1.06%) |
Jun 28, 2021 | 341.39 | 342.38 | 337.73 | 342.23 | 1,972,991 | -0.06(-0.02%) |
Jun 25, 2021 | 342.34 | 344.50 | 338.36 | 342.29 | 2,997,691 | +0.02(+0.01%) |
Jun 24, 2021 | 336.93 | 344.25 | 336.73 | 342.27 | 2,923,504 | +7.15(+2.13%) |
Jun 23, 2021 | 333.03 | 336.45 | 331.98 | 335.12 | 1,844,255 | +3.27(+0.98%) |
Jun 22, 2021 | 331.37 | 334.04 | 327.32 | 331.86 | 2,015,153 | -0.01(-0.00%) |
Jun 21, 2021 | 327.55 | 332.26 | 325.83 | 331.87 | 2,926,693 | +8.08(+2.50%) |
Jun 18, 2021 | 330.14 | 332.65 | 323.13 | 323.78 | 6,776,715 | -11.76(-3.51%) |
Jun 17, 2021 | 346.70 | 346.70 | 330.95 | 335.54 | 4,464,153 | -8.82(-2.56%) |
Jun 16, 2021 | 344.35 | 347.22 | 339.02 | 344.36 | 3,515,680 | -0.28(-0.08%) |
Jun 15, 2021 | 346.68 | 347.92 | 340.80 | 344.64 | 2,480,685 | -1.50(-0.43%) |
Jun 14, 2021 | 350.33 | 351.39 | 344.08 | 346.14 | 2,757,448 | -4.76(-1.36%) |
Jun 11, 2021 | 348.72 | 351.55 | 348.17 | 350.90 | 2,281,104 | +3.81(+1.10%) |
Jun 10, 2021 | 361.66 | 361.66 | 345.61 | 347.09 | 4,200,955 | -8.21(-2.31%) |
Jun 09, 2021 | 355.65 | 356.68 | 351.67 | 355.29 | 2,182,722 | -1.78(-0.50%) |
Jun 08, 2021 | 358.09 | 358.73 | 354.77 | 357.08 | 2,642,000 | -3.21(-0.89%) |
Jun 07, 2021 | 364.78 | 365.02 | 359.72 | 360.29 | 2,357,831 | -3.05(-0.84%) |
Jun 04, 2021 | 361.70 | 363.90 | 358.58 | 363.34 | 2,708,571 | +2.53(+0.70%) |
Jun 03, 2021 | 354.80 | 363.15 | 352.84 | 360.81 | 3,235,813 | +4.90(+1.38%) |
Jun 02, 2021 | 355.80 | 357.04 | 352.13 | 355.91 | 3,024,973 | +0.93(+0.26%) |
Jun 01, 2021 | 350.58 | 355.83 | 349.29 | 354.98 | 3,923,933 | +9.67(+2.80%) |
May 28, 2021 | 345.29 | 346.28 | 341.82 | 345.31 | 2,338,480 | +1.76(+0.51%) |
May 27, 2021 | 343.51 | 345.56 | 339.78 | 343.54 | 4,212,331 | +3.67(+1.08%) |
May 26, 2021 | 337.65 | 341.16 | 334.79 | 339.87 | 2,293,036 | +2.67(+0.79%) |
May 25, 2021 | 342.19 | 345.76 | 336.81 | 337.20 | 2,843,841 | -3.50(-1.03%) |
May 24, 2021 | 339.80 | 342.02 | 338.12 | 340.69 | 1,983,154 | +1.88(+0.55%) |
May 21, 2021 | 334.40 | 339.63 | 333.50 | 338.82 | 2,872,934 | +5.99(+1.80%) |
May 20, 2021 | 332.08 | 334.83 | 326.87 | 332.82 | 2,074,885 | +1.30(+0.39%) |
May 19, 2021 | 332.29 | 333.02 | 327.41 | 331.53 | 3,994,862 | -5.72(-1.70%) |
May 18, 2021 | 343.55 | 345.12 | 336.73 | 337.24 | 2,181,982 | -4.34(-1.27%) |
May 17, 2021 | 340.22 | 342.92 | 337.19 | 341.58 | 1,977,459 | +0.44(+0.13%) |
May 14, 2021 | 334.88 | 341.82 | 334.60 | 341.14 | 2,953,632 | +9.21(+2.78%) |
May 13, 2021 | 326.78 | 333.84 | 326.78 | 331.92 | 2,890,902 | +4.08(+1.24%) |
May 12, 2021 | 335.87 | 340.55 | 326.80 | 327.84 | 3,575,192 | -5.11(-1.53%) |
May 11, 2021 | 335.46 | 341.01 | 331.75 | 332.95 | 4,036,048 | -8.10(-2.38%) |
May 10, 2021 | 345.51 | 348.73 | 340.89 | 341.05 | 3,669,255 | -2.05(-0.60%) |
May 07, 2021 | 335.15 | 343.80 | 333.88 | 343.10 | 3,651,742 | +4.55(+1.34%) |
May 06, 2021 | 332.81 | 338.85 | 329.79 | 338.55 | 3,294,147 | +7.72(+2.33%) |
May 05, 2021 | 327.48 | 332.23 | 322.43 | 330.82 | 2,961,605 | +7.20(+2.22%) |
May 04, 2021 | 322.76 | 325.42 | 316.90 | 323.63 | 3,060,394 | -0.30(-0.09%) |