Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 300.43 | 304.36 | 296.58 | 298.64 | 330,143 | -4.56(-1.50%) |
Jul 29, 2021 | 300.73 | 304.50 | 299.07 | 303.20 | 225,672 | +0.71(+0.23%) |
Jul 28, 2021 | 300.00 | 307.72 | 299.93 | 302.49 | 378,410 | +5.25(+1.77%) |
Jul 27, 2021 | 304.64 | 307.98 | 292.25 | 297.24 | 345,360 | -7.47(-2.45%) |
Jul 26, 2021 | 302.30 | 306.72 | 295.24 | 304.71 | 313,415 | +2.20(+0.73%) |
Jul 23, 2021 | 301.81 | 306.38 | 298.80 | 302.51 | 363,170 | -0.58(-0.19%) |
Jul 22, 2021 | 300.00 | 309.00 | 298.93 | 303.09 | 593,157 | +5.77(+1.94%) |
Jul 21, 2021 | 292.64 | 298.00 | 290.17 | 297.32 | 345,569 | +1.62(+0.55%) |
Jul 20, 2021 | 293.21 | 297.56 | 287.91 | 295.70 | 496,707 | +4.78(+1.64%) |
Jul 19, 2021 | 274.93 | 291.44 | 272.00 | 290.92 | 670,901 | +14.62(+5.29%) |
Jul 16, 2021 | 280.17 | 282.44 | 275.46 | 276.30 | 226,073 | -1.67(-0.60%) |
Jul 15, 2021 | 280.50 | 285.55 | 273.63 | 277.97 | 435,071 | -3.26(-1.16%) |
Jul 14, 2021 | 298.50 | 300.68 | 281.20 | 281.23 | 598,681 | -15.54(-5.24%) |
Jul 13, 2021 | 297.01 | 302.37 | 296.01 | 296.77 | 431,376 | -0.35(-0.12%) |
Jul 12, 2021 | 298.70 | 300.81 | 290.81 | 297.12 | 405,185 | +2.31(+0.78%) |
Jul 09, 2021 | 292.53 | 295.43 | 288.27 | 294.81 | 260,464 | +2.94(+1.01%) |
Jul 08, 2021 | 289.64 | 295.28 | 287.58 | 291.87 | 309,070 | -5.97(-2.00%) |
Jul 07, 2021 | 302.33 | 302.49 | 293.09 | 297.84 | 481,337 | -2.06(-0.69%) |
Jul 06, 2021 | 289.69 | 300.88 | 289.35 | 299.90 | 589,399 | +11.10(+3.84%) |
Jul 02, 2021 | 293.92 | 296.20 | 286.74 | 288.80 | 328,118 | -3.09(-1.06%) |
Jul 01, 2021 | 291.25 | 293.63 | 288.76 | 291.89 | 401,417 | +1.61(+0.55%) |
Jun 30, 2021 | 290.50 | 293.92 | 287.18 | 290.28 | 607,183 | -1.89(-0.65%) |
Jun 29, 2021 | 300.24 | 301.41 | 291.66 | 292.17 | 736,934 | -7.16(-2.39%) |
Jun 28, 2021 | 296.76 | 305.85 | 296.13 | 299.33 | 548,001 | -3.75(-1.24%) |
Jun 25, 2021 | 306.94 | 308.99 | 298.07 | 303.08 | 3,639,961 | -1.92(-0.63%) |
Jun 24, 2021 | 296.97 | 305.16 | 293.53 | 305.00 | 900,412 | +7.70(+2.59%) |
Jun 23, 2021 | 294.53 | 299.00 | 293.85 | 297.30 | 416,719 | +2.17(+0.74%) |
Jun 22, 2021 | 287.91 | 298.02 | 284.70 | 295.13 | 532,842 | +9.16(+3.20%) |
Jun 21, 2021 | 299.45 | 299.45 | 284.42 | 285.97 | 823,431 | -13.73(-4.58%) |
Jun 18, 2021 | 296.48 | 302.99 | 295.00 | 299.70 | 564,609 | +2.80(+0.94%) |
Jun 17, 2021 | 279.06 | 297.84 | 279.06 | 296.90 | 695,138 | +15.56(+5.53%) |
Jun 16, 2021 | 280.90 | 285.97 | 276.48 | 281.34 | 415,989 | +2.07(+0.74%) |
Jun 15, 2021 | 284.37 | 284.65 | 277.13 | 279.27 | 411,940 | -5.66(-1.99%) |
Jun 14, 2021 | 281.57 | 289.12 | 281.57 | 284.93 | 483,546 | +4.76(+1.70%) |
Jun 11, 2021 | 272.79 | 281.17 | 272.79 | 280.17 | 435,779 | +8.30(+3.05%) |
Jun 10, 2021 | 264.85 | 272.25 | 259.04 | 271.87 | 580,979 | +5.83(+2.19%) |
Jun 09, 2021 | 271.40 | 273.75 | 263.55 | 266.04 | 453,323 | -5.13(-1.89%) |
Jun 08, 2021 | 267.95 | 275.00 | 264.08 | 271.17 | 625,249 | +7.12(+2.70%) |
Jun 07, 2021 | 258.35 | 270.29 | 258.35 | 264.05 | 1,059,332 | +7.75(+3.02%) |
Jun 04, 2021 | 255.92 | 259.88 | 255.16 | 256.30 | 302,027 | +1.35(+0.53%) |
Jun 03, 2021 | 255.33 | 257.94 | 250.37 | 254.95 | 480,181 | -3.61(-1.40%) |
Jun 02, 2021 | 262.36 | 264.93 | 257.62 | 258.56 | 353,712 | -3.23(-1.23%) |
Jun 01, 2021 | 261.60 | 264.04 | 253.06 | 261.79 | 571,336 | +1.93(+0.74%) |
May 28, 2021 | 261.19 | 266.75 | 259.75 | 259.86 | 491,401 | +0.63(+0.24%) |
May 27, 2021 | 256.02 | 261.16 | 250.00 | 259.23 | 766,392 | +1.73(+0.67%) |
May 26, 2021 | 254.58 | 259.51 | 252.02 | 257.50 | 601,789 | +5.06(+2.00%) |
May 25, 2021 | 247.85 | 254.28 | 247.79 | 252.44 | 504,000 | +5.23(+2.12%) |
May 24, 2021 | 250.95 | 253.61 | 246.96 | 247.21 | 428,900 | -0.95(-0.38%) |
May 21, 2021 | 248.89 | 252.09 | 243.00 | 248.16 | 958,878 | +0.59(+0.24%) |
May 20, 2021 | 236.66 | 250.57 | 236.50 | 247.57 | 1,317,237 | +12.49(+5.31%) |
May 19, 2021 | 219.71 | 235.80 | 218.50 | 235.08 | 1,068,639 | +8.50(+3.75%) |
May 18, 2021 | 227.71 | 233.66 | 224.65 | 226.58 | 1,174,606 | +1.74(+0.77%) |
May 17, 2021 | 221.28 | 225.74 | 213.12 | 224.84 | 1,762,752 | +2.20(+0.99%) |
May 14, 2021 | 223.26 | 227.93 | 216.39 | 222.64 | 1,743,315 | +0.64(+0.29%) |
May 13, 2021 | 239.01 | 242.37 | 218.64 | 222.00 | 3,046,161 | -17.68(-7.38%) |
May 12, 2021 | 262.48 | 266.96 | 233.34 | 239.68 | 5,587,062 | -50.22(-17.32%) |
May 11, 2021 | 270.02 | 292.08 | 267.56 | 289.90 | 851,192 | +8.31(+2.95%) |
May 10, 2021 | 284.53 | 285.99 | 273.18 | 281.59 | 543,076 | -7.20(-2.49%) |
May 07, 2021 | 283.72 | 293.50 | 278.28 | 288.79 | 554,514 | +10.79(+3.88%) |
May 06, 2021 | 284.34 | 284.34 | 275.72 | 278.00 | 860,032 | -8.90(-3.10%) |
May 05, 2021 | 292.40 | 297.98 | 285.27 | 286.90 | 308,631 | -2.55(-0.88%) |
May 04, 2021 | 310.01 | 310.86 | 287.22 | 289.45 | 1,148,717 | -24.19(-7.71%) |