Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 297.18 | 302.58 | 296.10 | 298.04 | 1,406,998 | -3.14(-1.04%) |
Jul 29, 2021 | 302.24 | 308.49 | 299.75 | 301.18 | 1,480,792 | -3.64(-1.19%) |
Jul 28, 2021 | 303.03 | 307.37 | 299.18 | 304.82 | 1,107,290 | +2.78(+0.92%) |
Jul 27, 2021 | 302.80 | 306.94 | 295.06 | 302.04 | 1,723,970 | -3.73(-1.22%) |
Jul 26, 2021 | 305.38 | 308.27 | 302.50 | 305.77 | 1,391,506 | -2.73(-0.88%) |
Jul 23, 2021 | 307.02 | 310.29 | 305.11 | 308.50 | 1,594,381 | +0.50(+0.16%) |
Jul 22, 2021 | 303.46 | 310.51 | 303.30 | 308.00 | 1,944,995 | +5.19(+1.71%) |
Jul 21, 2021 | 300.99 | 304.95 | 294.21 | 302.81 | 2,256,113 | +1.54(+0.51%) |
Jul 20, 2021 | 291.60 | 306.00 | 290.57 | 301.27 | 4,393,187 | +11.79(+4.07%) |
Jul 19, 2021 | 280.63 | 291.66 | 277.90 | 289.48 | 3,079,714 | +7.43(+2.63%) |
Jul 16, 2021 | 280.95 | 283.59 | 277.79 | 282.05 | 1,914,663 | +5.04(+1.82%) |
Jul 15, 2021 | 274.68 | 279.74 | 270.41 | 277.01 | 3,524,552 | +1.58(+0.57%) |
Jul 14, 2021 | 285.04 | 285.98 | 274.02 | 275.43 | 1,706,101 | -8.25(-2.91%) |
Jul 13, 2021 | 288.46 | 288.55 | 281.83 | 283.68 | 1,495,828 | -4.42(-1.53%) |
Jul 12, 2021 | 290.38 | 298.75 | 287.02 | 288.10 | 1,977,636 | +0.08(+0.03%) |
Jul 09, 2021 | 287.50 | 290.00 | 285.05 | 288.02 | 1,497,077 | -0.72(-0.25%) |
Jul 08, 2021 | 280.33 | 291.89 | 279.50 | 288.74 | 2,346,272 | -0.20(-0.07%) |
Jul 07, 2021 | 292.00 | 293.65 | 285.61 | 288.94 | 3,135,515 | +0.76(+0.26%) |
Jul 06, 2021 | 279.00 | 293.61 | 277.16 | 288.18 | 3,437,486 | +9.36(+3.36%) |
Jul 02, 2021 | 279.60 | 283.00 | 277.21 | 278.82 | 1,232,190 | +0.73(+0.26%) |
Jul 01, 2021 | 278.63 | 280.63 | 275.14 | 278.09 | 1,359,424 | -1.48(-0.53%) |
Jun 30, 2021 | 284.00 | 286.51 | 279.35 | 279.57 | 1,770,563 | -4.91(-1.73%) |
Jun 29, 2021 | 282.58 | 284.99 | 279.50 | 284.48 | 1,989,701 | +0.33(+0.12%) |
Jun 28, 2021 | 279.10 | 285.35 | 279.10 | 284.15 | 1,739,652 | +4.95(+1.77%) |
Jun 25, 2021 | 277.94 | 279.42 | 274.60 | 279.20 | 2,186,684 | +2.48(+0.90%) |
Jun 24, 2021 | 276.45 | 282.55 | 275.64 | 276.72 | 2,249,121 | +1.92(+0.70%) |
Jun 23, 2021 | 276.77 | 279.90 | 273.03 | 274.80 | 2,691,273 | -2.47(-0.89%) |
Jun 22, 2021 | 269.99 | 279.06 | 269.00 | 277.27 | 3,149,560 | +7.25(+2.68%) |
Jun 21, 2021 | 268.81 | 273.89 | 265.50 | 270.02 | 2,580,569 | -4.41(-1.61%) |
Jun 18, 2021 | 261.19 | 275.84 | 261.19 | 274.43 | 6,098,974 | +13.82(+5.30%) |
Jun 17, 2021 | 250.00 | 261.49 | 249.00 | 260.61 | 3,477,605 | +7.54(+2.98%) |
Jun 16, 2021 | 251.00 | 255.80 | 248.05 | 253.07 | 3,209,724 | +2.59(+1.03%) |
Jun 15, 2021 | 253.99 | 254.50 | 247.87 | 250.48 | 2,870,179 | -6.78(-2.64%) |
Jun 14, 2021 | 253.06 | 261.00 | 250.58 | 257.26 | 4,530,501 | +4.25(+1.68%) |
Jun 11, 2021 | 243.01 | 253.14 | 242.48 | 253.01 | 3,922,688 | +9.93(+4.09%) |
Jun 10, 2021 | 237.57 | 243.49 | 235.11 | 243.08 | 3,039,321 | +5.33(+2.24%) |
Jun 09, 2021 | 241.00 | 242.88 | 237.37 | 237.75 | 3,168,455 | -4.57(-1.89%) |
Jun 08, 2021 | 240.00 | 246.80 | 239.68 | 242.32 | 4,347,904 | +1.35(+0.56%) |
Jun 07, 2021 | 231.01 | 244.65 | 230.74 | 240.97 | 10,105,644 | +7.73(+3.31%) |
Jun 04, 2021 | 209.94 | 234.89 | 209.94 | 233.24 | 18,401,324 | +38.49(+19.76%) |
Jun 03, 2021 | 197.85 | 198.46 | 193.66 | 194.75 | 2,942,195 | -5.78(-2.88%) |
Jun 02, 2021 | 201.09 | 202.87 | 198.77 | 200.53 | 1,404,912 | +0.15(+0.07%) |
Jun 01, 2021 | 202.10 | 203.08 | 196.71 | 200.38 | 1,855,488 | -1.24(-0.62%) |
May 28, 2021 | 200.98 | 204.29 | 200.00 | 201.62 | 1,850,712 | +2.22(+1.11%) |
May 27, 2021 | 196.27 | 200.35 | 192.46 | 199.40 | 2,878,067 | +2.04(+1.03%) |
May 26, 2021 | 197.49 | 199.78 | 196.43 | 197.36 | 2,181,527 | +1.68(+0.86%) |
May 25, 2021 | 196.49 | 196.88 | 193.49 | 195.68 | 1,923,358 | +0.13(+0.07%) |
May 24, 2021 | 196.00 | 198.37 | 194.57 | 195.55 | 1,702,849 | +1.80(+0.93%) |
May 21, 2021 | 198.94 | 199.30 | 192.93 | 193.75 | 2,231,940 | -1.74(-0.89%) |
May 20, 2021 | 190.47 | 197.41 | 189.52 | 195.49 | 3,029,887 | +6.00(+3.17%) |
May 19, 2021 | 184.49 | 189.90 | 183.09 | 189.49 | 1,710,630 | +0.58(+0.31%) |
May 18, 2021 | 187.03 | 192.58 | 186.21 | 188.91 | 2,250,844 | +2.40(+1.29%) |
May 17, 2021 | 186.37 | 188.00 | 182.46 | 186.51 | 1,455,975 | -0.57(-0.30%) |
May 14, 2021 | 181.57 | 187.51 | 181.22 | 187.08 | 2,037,709 | +6.92(+3.84%) |
May 13, 2021 | 190.10 | 191.60 | 179.49 | 180.16 | 3,820,793 | -7.63(-4.06%) |
May 12, 2021 | 191.05 | 192.79 | 184.59 | 187.79 | 2,574,344 | -8.19(-4.18%) |
May 11, 2021 | 181.17 | 196.72 | 180.55 | 195.98 | 3,725,829 | +5.98(+3.15%) |
May 10, 2021 | 193.99 | 194.70 | 189.14 | 190.00 | 2,343,504 | -5.28(-2.70%) |
May 07, 2021 | 196.22 | 201.50 | 194.33 | 195.28 | 3,284,379 | +1.66(+0.86%) |
May 06, 2021 | 196.04 | 196.46 | 187.59 | 193.62 | 4,609,198 | -2.85(-1.45%) |
May 05, 2021 | 205.65 | 205.95 | 195.43 | 196.47 | 3,694,268 | -7.84(-3.84%) |
May 04, 2021 | 212.08 | 212.98 | 202.45 | 204.31 | 4,641,281 | -10.79(-5.02%) |