Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 324.81 | 330.00 | 324.40 | 327.14 | 102,668 | +2.33(+0.72%) |
Jul 29, 2021 | 324.34 | 325.40 | 320.50 | 324.81 | 96,868 | +1.01(+0.31%) |
Jul 28, 2021 | 320.51 | 325.12 | 320.51 | 323.80 | 151,435 | +1.84(+0.57%) |
Jul 27, 2021 | 326.02 | 326.02 | 316.75 | 321.96 | 146,469 | -3.04(-0.94%) |
Jul 26, 2021 | 326.44 | 327.16 | 318.01 | 325.00 | 206,417 | -3.52(-1.07%) |
Jul 23, 2021 | 327.44 | 328.84 | 323.84 | 328.52 | 148,018 | +4.98(+1.54%) |
Jul 22, 2021 | 323.99 | 323.99 | 319.52 | 323.54 | 106,513 | +0.69(+0.21%) |
Jul 21, 2021 | 325.17 | 325.17 | 318.50 | 322.85 | 133,499 | -0.74(-0.23%) |
Jul 20, 2021 | 315.47 | 324.81 | 315.47 | 323.59 | 214,872 | +8.97(+2.85%) |
Jul 19, 2021 | 316.81 | 317.08 | 311.00 | 314.62 | 130,725 | -3.36(-1.06%) |
Jul 16, 2021 | 311.35 | 318.58 | 309.97 | 317.98 | 152,194 | +7.79(+2.51%) |
Jul 15, 2021 | 311.21 | 314.18 | 305.76 | 310.19 | 162,568 | -2.11(-0.68%) |
Jul 14, 2021 | 319.50 | 321.12 | 311.59 | 312.30 | 131,140 | -6.83(-2.14%) |
Jul 13, 2021 | 320.69 | 322.61 | 317.37 | 319.13 | 137,016 | -3.01(-0.93%) |
Jul 12, 2021 | 324.66 | 326.02 | 319.45 | 322.14 | 190,296 | -2.63(-0.81%) |
Jul 09, 2021 | 324.67 | 327.14 | 321.31 | 324.77 | 174,904 | -0.27(-0.08%) |
Jul 08, 2021 | 331.21 | 331.86 | 322.00 | 325.04 | 240,222 | -9.49(-2.84%) |
Jul 07, 2021 | 328.30 | 335.89 | 325.28 | 334.53 | 283,553 | +7.82(+2.39%) |
Jul 06, 2021 | 317.28 | 328.20 | 317.12 | 326.71 | 275,356 | +9.69(+3.06%) |
Jul 02, 2021 | 315.49 | 318.22 | 312.79 | 317.02 | 178,054 | +4.11(+1.31%) |
Jul 01, 2021 | 311.02 | 317.57 | 311.02 | 312.91 | 276,198 | +0.80(+0.26%) |
Jun 30, 2021 | 314.37 | 319.36 | 309.92 | 312.11 | 266,080 | -1.16(-0.37%) |
Jun 29, 2021 | 311.31 | 315.91 | 309.80 | 313.27 | 207,027 | +0.83(+0.27%) |
Jun 28, 2021 | 312.50 | 314.18 | 309.71 | 312.44 | 239,067 | +0.90(+0.29%) |
Jun 25, 2021 | 312.30 | 314.28 | 308.99 | 311.54 | 355,521 | -0.27(-0.09%) |
Jun 24, 2021 | 322.30 | 324.54 | 310.85 | 311.81 | 367,328 | -9.89(-3.07%) |
Jun 23, 2021 | 327.49 | 328.00 | 319.31 | 321.70 | 266,174 | -5.49(-1.68%) |
Jun 22, 2021 | 325.11 | 328.52 | 324.06 | 327.19 | 192,864 | +2.10(+0.65%) |
Jun 21, 2021 | 318.18 | 326.35 | 313.73 | 325.09 | 300,585 | +6.52(+2.05%) |
Jun 18, 2021 | 315.88 | 322.08 | 314.00 | 318.57 | 564,298 | +5.96(+1.91%) |
Jun 17, 2021 | 303.33 | 313.31 | 301.52 | 312.61 | 366,250 | +9.31(+3.07%) |
Jun 16, 2021 | 301.61 | 304.38 | 298.64 | 303.30 | 287,305 | +1.58(+0.52%) |
Jun 15, 2021 | 303.60 | 304.35 | 300.46 | 301.72 | 217,390 | -1.15(-0.38%) |
Jun 14, 2021 | 299.74 | 305.12 | 299.50 | 302.87 | 274,080 | +3.68(+1.23%) |
Jun 11, 2021 | 299.88 | 299.88 | 296.62 | 299.19 | 168,071 | +1.06(+0.36%) |
Jun 10, 2021 | 293.71 | 299.59 | 292.68 | 298.13 | 171,135 | +4.31(+1.47%) |
Jun 09, 2021 | 291.72 | 295.33 | 291.72 | 293.82 | 225,425 | +4.65(+1.61%) |
Jun 08, 2021 | 292.09 | 295.00 | 284.43 | 289.17 | 291,542 | -1.98(-0.68%) |
Jun 07, 2021 | 290.32 | 298.77 | 286.98 | 291.15 | 246,526 | +1.64(+0.57%) |
Jun 04, 2021 | 285.00 | 292.95 | 284.26 | 289.51 | 286,508 | +5.66(+1.99%) |
Jun 03, 2021 | 278.04 | 284.50 | 278.04 | 283.85 | 303,170 | +3.57(+1.27%) |
Jun 02, 2021 | 280.17 | 283.00 | 276.06 | 280.28 | 271,655 | +0.58(+0.21%) |
Jun 01, 2021 | 284.85 | 286.11 | 278.97 | 279.70 | 260,391 | -4.88(-1.71%) |
May 28, 2021 | 287.11 | 293.63 | 284.21 | 284.58 | 269,547 | -1.27(-0.44%) |
May 27, 2021 | 281.87 | 287.59 | 278.74 | 285.85 | 537,629 | +3.58(+1.27%) |
May 26, 2021 | 283.52 | 284.93 | 277.21 | 282.27 | 247,627 | -1.61(-0.57%) |
May 25, 2021 | 281.00 | 285.00 | 281.00 | 283.88 | 225,459 | +4.30(+1.54%) |
May 24, 2021 | 282.65 | 283.09 | 279.52 | 279.58 | 185,414 | -0.42(-0.15%) |
May 21, 2021 | 276.40 | 281.81 | 276.40 | 280.00 | 206,662 | +3.61(+1.31%) |
May 20, 2021 | 276.41 | 279.99 | 274.85 | 276.39 | 193,104 | +2.41(+0.88%) |
May 19, 2021 | 267.44 | 274.92 | 266.80 | 273.98 | 283,355 | +1.01(+0.37%) |
May 18, 2021 | 266.72 | 277.47 | 265.41 | 272.97 | 383,696 | +5.02(+1.87%) |
May 17, 2021 | 266.12 | 269.22 | 263.93 | 267.95 | 205,242 | -0.61(-0.23%) |
May 14, 2021 | 266.28 | 272.92 | 261.27 | 268.56 | 262,405 | +5.85(+2.23%) |
May 13, 2021 | 274.75 | 274.75 | 262.59 | 262.71 | 533,562 | -9.54(-3.50%) |
May 12, 2021 | 276.59 | 280.83 | 271.64 | 272.25 | 266,033 | -8.05(-2.87%) |
May 11, 2021 | 280.31 | 282.29 | 276.01 | 280.30 | 328,162 | -2.42(-0.86%) |
May 10, 2021 | 296.41 | 297.00 | 282.15 | 282.72 | 325,155 | -14.09(-4.75%) |
May 07, 2021 | 299.24 | 303.86 | 296.35 | 296.81 | 183,273 | +1.09(+0.37%) |
May 06, 2021 | 300.88 | 301.28 | 288.01 | 295.72 | 463,038 | -5.07(-1.69%) |
May 05, 2021 | 305.49 | 306.52 | 299.76 | 300.79 | 191,577 | -4.21(-1.38%) |
May 04, 2021 | 307.67 | 310.19 | 302.02 | 305.00 | 273,786 | -3.64(-1.18%) |