Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 326.79 | 334.13 | 326.79 | 328.81 | 883,473 | +2.46(+0.75%) |
Jul 29, 2021 | 327.67 | 331.19 | 325.12 | 326.35 | 441,621 | -1.81(-0.55%) |
Jul 28, 2021 | 327.87 | 330.61 | 326.78 | 328.16 | 465,866 | -0.45(-0.14%) |
Jul 27, 2021 | 326.08 | 329.01 | 323.76 | 328.62 | 403,659 | +2.51(+0.77%) |
Jul 26, 2021 | 324.55 | 326.48 | 321.24 | 326.11 | 482,169 | +1.11(+0.34%) |
Jul 23, 2021 | 322.85 | 325.30 | 320.31 | 325.00 | 301,227 | +2.84(+0.88%) |
Jul 22, 2021 | 318.96 | 322.55 | 315.86 | 322.16 | 527,461 | +2.06(+0.64%) |
Jul 21, 2021 | 323.32 | 323.32 | 318.93 | 320.10 | 362,496 | -3.22(-1.00%) |
Jul 20, 2021 | 323.54 | 325.91 | 321.43 | 323.32 | 565,221 | +0.74(+0.23%) |
Jul 19, 2021 | 319.22 | 324.64 | 318.63 | 322.58 | 570,821 | +0.41(+0.13%) |
Jul 16, 2021 | 319.84 | 323.89 | 319.84 | 322.17 | 256,138 | +1.73(+0.54%) |
Jul 15, 2021 | 320.71 | 321.49 | 318.11 | 320.45 | 387,815 | +0.52(+0.16%) |
Jul 14, 2021 | 317.63 | 320.81 | 315.87 | 319.93 | 370,047 | +2.54(+0.80%) |
Jul 13, 2021 | 318.68 | 320.26 | 316.85 | 317.39 | 440,034 | -1.40(-0.44%) |
Jul 12, 2021 | 317.60 | 319.69 | 315.84 | 318.79 | 416,002 | +1.22(+0.39%) |
Jul 09, 2021 | 317.16 | 318.28 | 314.47 | 317.56 | 436,696 | +0.40(+0.13%) |
Jul 08, 2021 | 319.27 | 320.78 | 315.85 | 317.16 | 694,592 | -1.82(-0.57%) |
Jul 07, 2021 | 315.21 | 320.71 | 312.53 | 318.98 | 749,562 | +4.44(+1.41%) |
Jul 06, 2021 | 310.67 | 315.35 | 309.46 | 314.55 | 452,746 | +3.24(+1.04%) |
Jul 02, 2021 | 309.44 | 312.10 | 309.38 | 311.31 | 403,846 | +2.70(+0.87%) |
Jul 01, 2021 | 307.17 | 310.57 | 305.06 | 308.61 | 635,292 | +1.29(+0.42%) |
Jun 30, 2021 | 310.73 | 312.41 | 306.69 | 307.31 | 637,139 | -3.19(-1.03%) |
Jun 29, 2021 | 309.87 | 311.75 | 308.58 | 310.51 | 411,230 | -0.80(-0.26%) |
Jun 28, 2021 | 308.70 | 312.03 | 306.95 | 311.31 | 630,171 | +3.61(+1.17%) |
Jun 25, 2021 | 304.01 | 308.05 | 303.73 | 307.70 | 2,125,547 | +3.25(+1.07%) |
Jun 24, 2021 | 307.94 | 308.22 | 304.05 | 304.45 | 591,328 | -1.44(-0.47%) |
Jun 23, 2021 | 309.55 | 309.55 | 305.48 | 305.89 | 527,557 | -3.67(-1.19%) |
Jun 22, 2021 | 308.96 | 310.66 | 307.04 | 309.56 | 405,922 | -0.09(-0.03%) |
Jun 21, 2021 | 308.67 | 309.97 | 304.97 | 309.65 | 539,379 | +2.58(+0.84%) |
Jun 18, 2021 | 308.67 | 310.40 | 305.90 | 307.06 | 1,018,658 | -3.32(-1.07%) |
Jun 17, 2021 | 304.54 | 310.66 | 303.32 | 310.38 | 750,757 | +4.43(+1.45%) |
Jun 16, 2021 | 309.69 | 311.51 | 303.55 | 305.95 | 666,068 | -2.35(-0.76%) |
Jun 15, 2021 | 308.78 | 310.80 | 307.66 | 308.31 | 569,469 | -0.27(-0.09%) |
Jun 14, 2021 | 305.74 | 308.62 | 305.74 | 308.58 | 797,747 | +2.57(+0.84%) |
Jun 11, 2021 | 308.25 | 308.25 | 304.47 | 306.00 | 495,723 | -1.26(-0.41%) |
Jun 10, 2021 | 305.42 | 309.35 | 304.03 | 307.27 | 991,217 | +1.87(+0.61%) |
Jun 09, 2021 | 307.80 | 308.57 | 305.12 | 305.40 | 412,429 | -0.68(-0.22%) |
Jun 08, 2021 | 305.45 | 307.12 | 301.55 | 306.08 | 754,171 | +2.14(+0.70%) |
Jun 07, 2021 | 305.16 | 305.87 | 301.32 | 303.94 | 560,315 | +2.38(+0.79%) |
Jun 04, 2021 | 299.63 | 302.06 | 297.06 | 301.56 | 429,662 | +3.18(+1.07%) |
Jun 03, 2021 | 298.73 | 302.12 | 296.08 | 298.38 | 628,976 | -0.17(-0.06%) |
Jun 02, 2021 | 294.91 | 298.88 | 292.93 | 298.55 | 782,968 | +7.08(+2.43%) |
Jun 01, 2021 | 287.22 | 292.21 | 286.03 | 291.47 | 580,953 | +4.00(+1.39%) |
May 28, 2021 | 288.34 | 290.63 | 286.90 | 287.47 | 603,807 | +0.95(+0.33%) |
May 27, 2021 | 286.89 | 288.88 | 284.81 | 286.52 | 1,356,269 | -1.29(-0.45%) |
May 26, 2021 | 287.58 | 290.86 | 285.11 | 287.82 | 641,482 | -0.25(-0.09%) |
May 25, 2021 | 285.25 | 289.92 | 281.98 | 288.07 | 545,009 | +2.12(+0.74%) |
May 24, 2021 | 281.97 | 287.21 | 278.86 | 285.95 | 980,263 | +5.41(+1.93%) |
May 21, 2021 | 280.52 | 282.72 | 279.48 | 280.54 | 636,063 | -2.10(-0.74%) |
May 20, 2021 | 277.93 | 285.68 | 277.76 | 282.64 | 423,570 | +4.55(+1.64%) |
May 19, 2021 | 279.66 | 282.20 | 275.11 | 278.09 | 506,617 | -2.28(-0.81%) |
May 18, 2021 | 277.34 | 282.89 | 272.85 | 280.36 | 683,314 | +2.72(+0.98%) |
May 17, 2021 | 277.00 | 278.10 | 274.94 | 277.64 | 450,978 | -0.12(-0.04%) |
May 14, 2021 | 274.41 | 279.80 | 272.87 | 277.75 | 479,268 | +5.25(+1.92%) |
May 13, 2021 | 271.93 | 274.25 | 270.86 | 272.51 | 627,923 | -1.04(-0.38%) |
May 12, 2021 | 280.73 | 280.91 | 273.12 | 273.55 | 473,983 | -6.93(-2.47%) |
May 11, 2021 | 279.10 | 280.97 | 275.79 | 280.48 | 548,306 | -0.59(-0.21%) |
May 10, 2021 | 281.81 | 282.65 | 278.84 | 281.07 | 637,989 | +1.11(+0.40%) |
May 07, 2021 | 281.01 | 283.36 | 278.34 | 279.96 | 821,058 | -0.62(-0.22%) |
May 06, 2021 | 282.93 | 282.93 | 278.15 | 280.57 | 554,352 | -2.56(-0.90%) |
May 05, 2021 | 283.99 | 285.72 | 280.52 | 283.13 | 604,443 | -2.59(-0.91%) |
May 04, 2021 | 286.88 | 288.85 | 283.55 | 285.72 | 606,006 | -1.69(-0.59%) |