Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 318.30 | 321.73 | 317.00 | 321.13 | 1,311,526 | +0.63(+0.20%) |
Jul 29, 2021 | 313.68 | 322.68 | 312.68 | 320.50 | 1,457,096 | +7.37(+2.35%) |
Jul 28, 2021 | 309.41 | 314.09 | 306.07 | 313.13 | 1,024,428 | +4.88(+1.58%) |
Jul 27, 2021 | 314.04 | 314.37 | 304.31 | 308.25 | 1,076,586 | -5.37(-1.71%) |
Jul 26, 2021 | 312.00 | 313.96 | 309.81 | 313.62 | 903,724 | +0.97(+0.31%) |
Jul 23, 2021 | 310.19 | 314.92 | 309.30 | 312.65 | 1,066,809 | +4.14(+1.34%) |
Jul 22, 2021 | 302.87 | 309.33 | 302.05 | 308.51 | 1,083,494 | +6.73(+2.23%) |
Jul 21, 2021 | 294.82 | 302.11 | 294.42 | 301.78 | 877,232 | +5.66(+1.91%) |
Jul 20, 2021 | 287.90 | 298.63 | 285.92 | 296.12 | 1,169,631 | +8.81(+3.07%) |
Jul 19, 2021 | 289.51 | 290.00 | 284.42 | 287.31 | 1,048,069 | -6.02(-2.05%) |
Jul 16, 2021 | 296.78 | 297.63 | 293.08 | 293.33 | 698,216 | -1.46(-0.50%) |
Jul 15, 2021 | 297.48 | 298.00 | 292.06 | 294.79 | 839,751 | -2.31(-0.78%) |
Jul 14, 2021 | 298.50 | 300.73 | 296.14 | 297.10 | 1,052,453 | +0.68(+0.23%) |
Jul 13, 2021 | 292.44 | 297.22 | 290.93 | 296.42 | 1,051,141 | +4.49(+1.54%) |
Jul 12, 2021 | 297.62 | 298.70 | 290.31 | 291.93 | 888,470 | -3.45(-1.17%) |
Jul 09, 2021 | 294.03 | 296.96 | 290.49 | 295.38 | 1,027,843 | +0.91(+0.31%) |
Jul 08, 2021 | 291.81 | 296.13 | 290.04 | 294.47 | 1,180,959 | -1.64(-0.55%) |
Jul 07, 2021 | 296.65 | 298.43 | 293.46 | 296.11 | 999,349 | +0.51(+0.17%) |
Jul 06, 2021 | 298.19 | 301.00 | 294.12 | 295.60 | 1,446,365 | -2.14(-0.72%) |
Jul 02, 2021 | 295.03 | 298.31 | 295.03 | 297.74 | 667,429 | +4.04(+1.38%) |
Jul 01, 2021 | 291.78 | 295.22 | 290.61 | 293.70 | 757,907 | +1.80(+0.62%) |
Jun 30, 2021 | 296.67 | 296.87 | 290.93 | 291.90 | 977,836 | -5.84(-1.96%) |
Jun 29, 2021 | 292.36 | 298.14 | 290.13 | 297.74 | 1,146,424 | +4.38(+1.49%) |
Jun 28, 2021 | 290.22 | 295.00 | 289.27 | 293.36 | 994,281 | +4.62(+1.60%) |
Jun 25, 2021 | 288.86 | 289.89 | 285.60 | 288.74 | 1,943,454 | +1.78(+0.62%) |
Jun 24, 2021 | 286.71 | 289.10 | 285.88 | 286.96 | 817,291 | +3.29(+1.16%) |
Jun 23, 2021 | 286.61 | 286.65 | 282.68 | 283.67 | 922,920 | -2.40(-0.84%) |
Jun 22, 2021 | 283.46 | 286.41 | 282.79 | 286.07 | 881,096 | +2.85(+1.01%) |
Jun 21, 2021 | 278.47 | 283.50 | 275.87 | 283.22 | 1,189,932 | +5.24(+1.89%) |
Jun 18, 2021 | 275.52 | 281.13 | 275.01 | 277.98 | 1,627,643 | +1.64(+0.59%) |
Jun 17, 2021 | 272.16 | 278.80 | 271.15 | 276.34 | 1,893,973 | +2.63(+0.96%) |
Jun 16, 2021 | 277.00 | 278.31 | 271.26 | 273.71 | 1,207,896 | -3.05(-1.10%) |
Jun 15, 2021 | 281.26 | 281.71 | 275.97 | 276.76 | 1,151,701 | -3.76(-1.34%) |
Jun 14, 2021 | 278.29 | 281.28 | 276.76 | 280.52 | 1,177,052 | +3.01(+1.08%) |
Jun 11, 2021 | 278.50 | 281.36 | 277.13 | 277.51 | 985,847 | +0.01(+0.00%) |
Jun 10, 2021 | 275.31 | 280.11 | 274.34 | 277.50 | 1,444,299 | +2.00(+0.73%) |
Jun 09, 2021 | 280.99 | 280.99 | 275.20 | 275.50 | 1,245,794 | -3.16(-1.13%) |
Jun 08, 2021 | 281.99 | 283.39 | 278.25 | 278.66 | 809,025 | -0.23(-0.08%) |
Jun 07, 2021 | 283.97 | 283.97 | 276.11 | 278.89 | 1,431,392 | -5.89(-2.07%) |
Jun 04, 2021 | 277.97 | 285.33 | 275.86 | 284.78 | 1,138,779 | +10.31(+3.76%) |
Jun 03, 2021 | 276.15 | 278.67 | 271.70 | 274.47 | 1,468,631 | -5.20(-1.86%) |
Jun 02, 2021 | 280.84 | 284.00 | 278.35 | 279.67 | 937,644 | -1.63(-0.58%) |
Jun 01, 2021 | 287.00 | 287.41 | 280.01 | 281.30 | 1,206,067 | -4.56(-1.60%) |
May 28, 2021 | 287.00 | 291.50 | 282.15 | 285.86 | 1,948,492 | -0.81(-0.28%) |
May 27, 2021 | 290.25 | 291.17 | 284.80 | 286.67 | 2,369,330 | -5.84(-2.00%) |
May 26, 2021 | 288.72 | 293.49 | 288.09 | 292.51 | 1,192,440 | +3.04(+1.05%) |
May 25, 2021 | 288.28 | 291.48 | 287.06 | 289.47 | 1,119,895 | +1.99(+0.69%) |
May 24, 2021 | 285.29 | 288.51 | 283.83 | 287.48 | 923,099 | +5.80(+2.06%) |
May 21, 2021 | 283.63 | 285.00 | 279.33 | 281.68 | 996,278 | +0.52(+0.18%) |
May 20, 2021 | 275.21 | 282.97 | 275.21 | 281.16 | 971,218 | +7.19(+2.62%) |
May 19, 2021 | 267.63 | 274.71 | 266.79 | 273.97 | 821,359 | +1.22(+0.45%) |
May 18, 2021 | 276.35 | 276.98 | 272.56 | 272.75 | 811,972 | -2.03(-0.74%) |
May 17, 2021 | 275.00 | 275.61 | 270.35 | 274.78 | 755,061 | -2.85(-1.03%) |
May 14, 2021 | 272.52 | 278.82 | 270.16 | 277.63 | 1,154,548 | +7.91(+2.93%) |
May 13, 2021 | 270.94 | 273.70 | 267.22 | 269.72 | 1,289,742 | +0.18(+0.07%) |
May 12, 2021 | 271.95 | 275.09 | 267.34 | 269.54 | 984,139 | -7.88(-2.84%) |
May 11, 2021 | 269.00 | 280.56 | 265.75 | 277.42 | 933,173 | +1.37(+0.50%) |
May 10, 2021 | 285.89 | 286.00 | 275.88 | 276.05 | 839,208 | -9.71(-3.40%) |
May 07, 2021 | 285.66 | 292.64 | 283.90 | 285.76 | 799,813 | +1.41(+0.50%) |
May 06, 2021 | 280.49 | 284.72 | 277.79 | 284.35 | 1,131,090 | +3.27(+1.16%) |
May 05, 2021 | 280.21 | 282.00 | 277.68 | 281.08 | 839,435 | +1.35(+0.48%) |
May 04, 2021 | 284.23 | 284.23 | 274.50 | 279.73 | 1,051,947 | -7.77(-2.70%) |