Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 319.64 | 322.81 | 315.69 | 316.22 | 396,387 | -4.34(-1.35%) |
Jul 29, 2021 | 316.96 | 321.42 | 313.66 | 320.56 | 183,508 | +6.41(+2.04%) |
Jul 28, 2021 | 318.90 | 320.24 | 309.57 | 314.14 | 289,078 | -4.62(-1.45%) |
Jul 27, 2021 | 313.63 | 320.35 | 310.87 | 318.76 | 414,209 | +4.57(+1.45%) |
Jul 26, 2021 | 299.49 | 314.84 | 297.57 | 314.19 | 406,701 | +6.44(+2.09%) |
Jul 23, 2021 | 305.79 | 309.36 | 304.67 | 307.75 | 247,289 | +4.38(+1.44%) |
Jul 22, 2021 | 309.25 | 309.52 | 302.13 | 303.38 | 234,605 | -4.46(-1.45%) |
Jul 21, 2021 | 313.42 | 315.30 | 306.97 | 307.84 | 308,496 | -4.72(-1.51%) |
Jul 20, 2021 | 306.72 | 314.78 | 304.21 | 312.56 | 332,350 | +8.14(+2.67%) |
Jul 19, 2021 | 302.07 | 306.67 | 299.79 | 304.42 | 291,642 | -0.74(-0.24%) |
Jul 16, 2021 | 306.54 | 308.55 | 303.61 | 305.16 | 262,282 | +0.47(+0.15%) |
Jul 15, 2021 | 295.98 | 306.39 | 286.68 | 304.69 | 716,497 | +6.73(+2.26%) |
Jul 14, 2021 | 307.17 | 314.98 | 297.62 | 297.96 | 1,082,579 | -24.73(-7.66%) |
Jul 13, 2021 | 326.94 | 329.16 | 322.18 | 322.69 | 171,057 | -6.19(-1.88%) |
Jul 12, 2021 | 328.19 | 330.24 | 324.89 | 328.88 | 245,025 | +0.45(+0.14%) |
Jul 09, 2021 | 330.27 | 331.21 | 325.96 | 328.43 | 229,302 | +0.60(+0.18%) |
Jul 08, 2021 | 335.21 | 335.21 | 326.65 | 327.83 | 236,286 | -11.88(-3.50%) |
Jul 07, 2021 | 330.25 | 340.40 | 330.17 | 339.72 | 193,078 | +8.44(+2.55%) |
Jul 06, 2021 | 334.57 | 334.57 | 327.03 | 331.28 | 205,721 | -1.89(-0.57%) |
Jul 02, 2021 | 331.94 | 334.01 | 331.78 | 333.17 | 123,022 | +0.98(+0.29%) |
Jul 01, 2021 | 336.42 | 336.69 | 331.00 | 332.19 | 311,322 | -4.54(-1.35%) |
Jun 30, 2021 | 333.55 | 338.83 | 330.75 | 336.73 | 689,853 | +2.78(+0.83%) |
Jun 29, 2021 | 324.94 | 334.77 | 324.01 | 333.95 | 396,355 | +10.59(+3.27%) |
Jun 28, 2021 | 317.35 | 325.27 | 315.17 | 323.36 | 271,139 | +6.49(+2.05%) |
Jun 25, 2021 | 316.52 | 318.37 | 316.36 | 316.87 | 260,289 | +0.35(+0.11%) |
Jun 24, 2021 | 314.78 | 318.60 | 311.92 | 316.52 | 256,479 | +3.97(+1.27%) |
Jun 23, 2021 | 315.34 | 315.34 | 311.39 | 312.54 | 165,017 | -1.15(-0.37%) |
Jun 22, 2021 | 313.99 | 315.63 | 310.31 | 313.69 | 128,621 | -0.82(-0.26%) |
Jun 21, 2021 | 310.30 | 315.04 | 309.27 | 314.51 | 163,738 | +7.17(+2.33%) |
Jun 18, 2021 | 307.02 | 311.26 | 306.37 | 307.35 | 302,312 | -4.38(-1.40%) |
Jun 17, 2021 | 314.81 | 314.88 | 309.23 | 311.72 | 222,798 | -2.82(-0.90%) |
Jun 16, 2021 | 319.00 | 319.00 | 312.73 | 314.54 | 235,536 | -4.97(-1.55%) |
Jun 15, 2021 | 320.41 | 322.50 | 318.56 | 319.51 | 317,450 | +0.15(+0.05%) |
Jun 14, 2021 | 323.44 | 324.04 | 317.75 | 319.36 | 280,427 | -5.05(-1.56%) |
Jun 11, 2021 | 323.86 | 326.33 | 322.03 | 324.41 | 219,724 | +0.48(+0.15%) |
Jun 10, 2021 | 325.08 | 326.44 | 322.01 | 323.94 | 174,617 | +0.15(+0.05%) |
Jun 09, 2021 | 326.46 | 327.60 | 323.68 | 323.78 | 246,196 | -3.61(-1.10%) |
Jun 08, 2021 | 327.31 | 328.11 | 324.95 | 327.39 | 350,446 | +0.79(+0.24%) |
Jun 07, 2021 | 328.30 | 328.30 | 323.16 | 326.60 | 182,822 | -0.28(-0.08%) |
Jun 04, 2021 | 328.74 | 329.64 | 325.19 | 326.87 | 151,834 | -0.23(-0.07%) |
Jun 03, 2021 | 330.29 | 330.29 | 323.82 | 327.10 | 201,779 | -3.68(-1.11%) |
Jun 02, 2021 | 334.41 | 334.41 | 327.89 | 330.78 | 199,500 | -3.38(-1.01%) |
Jun 01, 2021 | 335.37 | 337.38 | 329.55 | 334.16 | 241,717 | -0.82(-0.25%) |
May 28, 2021 | 334.12 | 335.86 | 331.37 | 334.98 | 141,278 | +3.03(+0.91%) |
May 27, 2021 | 334.49 | 335.04 | 331.37 | 331.96 | 219,468 | +0.39(+0.12%) |
May 26, 2021 | 331.76 | 333.62 | 330.28 | 331.56 | 146,484 | +1.72(+0.52%) |
May 25, 2021 | 328.87 | 332.12 | 328.76 | 329.84 | 162,112 | +1.73(+0.53%) |
May 24, 2021 | 330.33 | 330.33 | 327.45 | 328.11 | 181,171 | +0.02(+0.01%) |
May 21, 2021 | 329.59 | 331.24 | 326.46 | 328.09 | 165,261 | -0.41(-0.13%) |
May 20, 2021 | 324.98 | 329.21 | 324.30 | 328.50 | 137,990 | +4.20(+1.30%) |
May 19, 2021 | 321.25 | 325.07 | 317.95 | 324.30 | 196,386 | -1.33(-0.41%) |
May 18, 2021 | 332.55 | 332.88 | 325.34 | 325.63 | 251,947 | -7.82(-2.35%) |
May 17, 2021 | 333.28 | 335.11 | 329.49 | 333.45 | 142,917 | -2.40(-0.72%) |
May 14, 2021 | 334.39 | 338.02 | 334.25 | 335.85 | 172,376 | +2.79(+0.84%) |
May 13, 2021 | 323.02 | 334.85 | 320.73 | 333.07 | 268,585 | +11.36(+3.53%) |
May 12, 2021 | 330.10 | 330.10 | 321.68 | 321.70 | 227,162 | -9.90(-2.98%) |
May 11, 2021 | 333.58 | 335.08 | 328.94 | 331.60 | 244,681 | -6.81(-2.01%) |
May 10, 2021 | 333.89 | 341.14 | 333.40 | 338.41 | 204,469 | +5.27(+1.58%) |
May 07, 2021 | 326.77 | 334.64 | 325.15 | 333.13 | 148,936 | +5.48(+1.67%) |
May 06, 2021 | 330.15 | 331.47 | 326.29 | 327.66 | 194,481 | -1.65(-0.50%) |
May 05, 2021 | 326.79 | 329.88 | 324.92 | 329.31 | 156,902 | +2.56(+0.78%) |
May 04, 2021 | 324.83 | 330.03 | 324.66 | 326.75 | 151,405 | +1.29(+0.40%) |