Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 349.56 | 352.70 | 346.31 | 348.00 | 1,588,933 | -2.48(-0.71%) |
Jul 29, 2021 | 349.99 | 352.29 | 347.93 | 350.48 | 1,396,153 | +3.08(+0.89%) |
Jul 28, 2021 | 348.86 | 350.37 | 345.64 | 347.39 | 1,797,743 | -0.57(-0.16%) |
Jul 27, 2021 | 345.79 | 348.24 | 342.74 | 347.96 | 1,927,932 | -0.98(-0.28%) |
Jul 26, 2021 | 346.42 | 349.66 | 346.35 | 348.94 | 1,679,282 | +1.72(+0.49%) |
Jul 23, 2021 | 347.73 | 350.89 | 344.75 | 347.23 | 1,838,967 | +1.24(+0.36%) |
Jul 22, 2021 | 345.60 | 346.89 | 342.03 | 345.98 | 2,032,218 | -0.73(-0.21%) |
Jul 21, 2021 | 341.65 | 348.01 | 341.54 | 346.71 | 2,582,721 | +8.11(+2.40%) |
Jul 20, 2021 | 327.01 | 340.97 | 326.33 | 338.60 | 3,162,972 | +9.32(+2.83%) |
Jul 19, 2021 | 327.33 | 329.72 | 323.97 | 329.28 | 4,733,271 | -9.36(-2.76%) |
Jul 16, 2021 | 348.04 | 348.04 | 337.74 | 338.64 | 2,782,859 | -7.94(-2.29%) |
Jul 15, 2021 | 344.62 | 351.59 | 344.00 | 346.58 | 2,351,928 | -0.97(-0.28%) |
Jul 14, 2021 | 351.59 | 354.39 | 344.76 | 347.55 | 3,547,990 | -1.47(-0.42%) |
Jul 13, 2021 | 353.73 | 357.70 | 345.33 | 349.02 | 6,967,181 | -4.20(-1.19%) |
Jul 12, 2021 | 343.75 | 356.46 | 340.99 | 353.21 | 4,450,091 | +8.11(+2.35%) |
Jul 09, 2021 | 339.75 | 345.46 | 338.78 | 345.10 | 2,845,916 | +11.90(+3.57%) |
Jul 08, 2021 | 333.81 | 336.87 | 330.09 | 333.20 | 3,165,845 | -8.10(-2.37%) |
Jul 07, 2021 | 341.14 | 343.55 | 336.21 | 341.30 | 2,166,060 | -2.03(-0.59%) |
Jul 06, 2021 | 346.46 | 346.84 | 339.20 | 343.34 | 2,329,910 | -3.99(-1.15%) |
Jul 02, 2021 | 349.32 | 349.59 | 345.71 | 347.33 | 1,723,169 | -0.77(-0.22%) |
Jul 01, 2021 | 353.40 | 354.27 | 347.31 | 348.10 | 2,809,263 | -4.21(-1.20%) |
Jun 30, 2021 | 344.30 | 352.85 | 344.30 | 352.31 | 2,405,527 | +6.41(+1.85%) |
Jun 29, 2021 | 347.98 | 350.98 | 344.16 | 345.90 | 2,547,716 | +3.63(+1.06%) |
Jun 28, 2021 | 341.42 | 342.42 | 337.77 | 342.27 | 1,972,793 | -0.06(-0.02%) |
Jun 25, 2021 | 342.37 | 344.53 | 338.40 | 342.32 | 2,997,389 | +0.02(+0.01%) |
Jun 24, 2021 | 336.97 | 344.28 | 336.76 | 342.31 | 2,923,210 | +7.15(+2.13%) |
Jun 23, 2021 | 333.06 | 336.49 | 332.01 | 335.16 | 1,844,070 | +3.27(+0.98%) |
Jun 22, 2021 | 331.40 | 334.07 | 327.35 | 331.89 | 2,014,950 | -0.01(-0.00%) |
Jun 21, 2021 | 327.58 | 332.30 | 325.87 | 331.90 | 2,926,398 | +8.09(+2.50%) |
Jun 18, 2021 | 330.17 | 332.68 | 323.16 | 323.81 | 6,776,033 | -11.76(-3.51%) |
Jun 17, 2021 | 346.73 | 346.73 | 330.98 | 335.58 | 4,463,703 | -8.82(-2.56%) |
Jun 16, 2021 | 344.38 | 347.25 | 339.06 | 344.39 | 3,515,325 | -0.28(-0.08%) |
Jun 15, 2021 | 346.71 | 347.96 | 340.83 | 344.67 | 2,480,435 | -1.50(-0.43%) |
Jun 14, 2021 | 350.36 | 351.43 | 344.12 | 346.18 | 2,757,170 | -4.76(-1.36%) |
Jun 11, 2021 | 348.76 | 351.59 | 348.21 | 350.94 | 2,280,874 | +3.82(+1.10%) |
Jun 10, 2021 | 361.70 | 361.70 | 345.64 | 347.12 | 4,200,532 | -8.21(-2.31%) |
Jun 09, 2021 | 355.68 | 356.71 | 351.71 | 355.33 | 2,182,502 | -1.78(-0.50%) |
Jun 08, 2021 | 358.12 | 358.76 | 354.81 | 357.11 | 2,641,734 | -3.21(-0.89%) |
Jun 07, 2021 | 364.82 | 365.06 | 359.76 | 360.32 | 2,357,593 | -3.05(-0.84%) |
Jun 04, 2021 | 361.74 | 363.94 | 358.62 | 363.38 | 2,708,299 | +2.53(+0.70%) |
Jun 03, 2021 | 354.84 | 363.19 | 352.87 | 360.84 | 3,235,487 | +4.90(+1.38%) |
Jun 02, 2021 | 355.84 | 357.08 | 352.16 | 355.94 | 3,024,669 | +0.93(+0.26%) |
Jun 01, 2021 | 350.61 | 355.87 | 349.32 | 355.01 | 3,923,538 | +9.67(+2.80%) |
May 28, 2021 | 345.32 | 346.32 | 341.85 | 345.34 | 2,338,245 | +1.76(+0.51%) |
May 27, 2021 | 343.54 | 345.59 | 339.81 | 343.58 | 4,211,907 | +3.67(+1.08%) |
May 26, 2021 | 337.68 | 341.19 | 334.82 | 339.90 | 2,292,805 | +2.67(+0.79%) |
May 25, 2021 | 342.23 | 345.80 | 336.84 | 337.23 | 2,843,554 | -3.50(-1.03%) |
May 24, 2021 | 339.83 | 342.05 | 338.16 | 340.73 | 1,982,955 | +1.88(+0.55%) |
May 21, 2021 | 334.44 | 339.66 | 333.53 | 338.85 | 2,872,644 | +6.00(+1.80%) |
May 20, 2021 | 332.12 | 334.86 | 326.91 | 332.86 | 2,074,676 | +1.30(+0.39%) |
May 19, 2021 | 332.32 | 333.06 | 327.44 | 331.56 | 3,994,459 | -5.72(-1.70%) |
May 18, 2021 | 343.59 | 345.16 | 336.76 | 337.28 | 2,181,762 | -4.34(-1.27%) |
May 17, 2021 | 340.26 | 342.96 | 337.22 | 341.62 | 1,977,259 | +0.44(+0.13%) |
May 14, 2021 | 334.91 | 341.86 | 334.63 | 341.17 | 2,953,334 | +9.22(+2.78%) |
May 13, 2021 | 326.81 | 333.88 | 326.81 | 331.96 | 2,890,611 | +4.08(+1.24%) |
May 12, 2021 | 335.90 | 340.58 | 326.83 | 327.88 | 3,574,832 | -5.11(-1.53%) |
May 11, 2021 | 335.49 | 341.04 | 331.78 | 332.98 | 4,035,641 | -8.11(-2.38%) |
May 10, 2021 | 345.55 | 348.77 | 340.92 | 341.09 | 3,668,886 | -2.04(-0.60%) |
May 07, 2021 | 335.19 | 343.84 | 333.92 | 343.13 | 3,651,374 | +4.55(+1.34%) |
May 06, 2021 | 332.85 | 338.89 | 329.82 | 338.58 | 3,293,815 | +7.73(+2.33%) |
May 05, 2021 | 327.52 | 332.26 | 322.46 | 330.86 | 2,961,307 | +7.20(+2.22%) |
May 04, 2021 | 322.79 | 325.45 | 316.93 | 323.66 | 3,060,085 | -0.30(-0.09%) |