Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 320.32 | 323.50 | 316.36 | 316.89 | 395,547 | -4.35(-1.35%) |
Jul 29, 2021 | 317.63 | 322.10 | 314.32 | 321.24 | 183,119 | +6.43(+2.04%) |
Jul 28, 2021 | 319.57 | 320.92 | 310.22 | 314.81 | 288,465 | -4.63(-1.45%) |
Jul 27, 2021 | 314.29 | 321.03 | 311.53 | 319.44 | 413,331 | +4.58(+1.45%) |
Jul 26, 2021 | 300.12 | 315.51 | 298.20 | 314.86 | 405,839 | +6.45(+2.09%) |
Jul 23, 2021 | 306.43 | 310.01 | 305.32 | 308.41 | 246,765 | +4.39(+1.44%) |
Jul 22, 2021 | 309.91 | 310.18 | 302.77 | 304.02 | 234,108 | -4.47(-1.45%) |
Jul 21, 2021 | 314.08 | 315.97 | 307.62 | 308.49 | 307,843 | -4.73(-1.51%) |
Jul 20, 2021 | 307.37 | 315.45 | 304.85 | 313.23 | 331,646 | +8.16(+2.67%) |
Jul 19, 2021 | 302.71 | 307.32 | 300.42 | 305.07 | 291,024 | -0.74(-0.24%) |
Jul 16, 2021 | 307.19 | 309.20 | 304.25 | 305.81 | 261,726 | +0.47(+0.15%) |
Jul 15, 2021 | 296.61 | 307.04 | 287.29 | 305.34 | 714,978 | +6.74(+2.26%) |
Jul 14, 2021 | 307.82 | 315.65 | 298.25 | 298.59 | 1,080,285 | -24.78(-7.66%) |
Jul 13, 2021 | 327.63 | 329.86 | 322.86 | 323.37 | 170,694 | -6.20(-1.88%) |
Jul 12, 2021 | 328.88 | 330.94 | 325.58 | 329.58 | 244,506 | +0.45(+0.14%) |
Jul 09, 2021 | 330.97 | 331.92 | 326.66 | 329.13 | 228,816 | +0.60(+0.18%) |
Jul 08, 2021 | 335.93 | 335.93 | 327.34 | 328.53 | 235,786 | -11.91(-3.50%) |
Jul 07, 2021 | 330.95 | 341.12 | 330.87 | 340.44 | 192,669 | +8.45(+2.55%) |
Jul 06, 2021 | 335.28 | 335.28 | 327.73 | 331.98 | 205,285 | -1.89(-0.57%) |
Jul 02, 2021 | 332.65 | 334.72 | 332.48 | 333.88 | 122,761 | +0.98(+0.29%) |
Jul 01, 2021 | 337.13 | 337.41 | 331.70 | 332.90 | 310,662 | -4.55(-1.35%) |
Jun 30, 2021 | 334.26 | 339.55 | 331.45 | 337.45 | 688,391 | +2.79(+0.83%) |
Jun 29, 2021 | 325.62 | 335.48 | 324.70 | 334.66 | 395,515 | +10.61(+3.27%) |
Jun 28, 2021 | 318.02 | 325.97 | 315.84 | 324.05 | 270,565 | +6.50(+2.05%) |
Jun 25, 2021 | 317.20 | 319.05 | 317.03 | 317.54 | 259,737 | +0.36(+0.11%) |
Jun 24, 2021 | 315.45 | 319.28 | 312.58 | 317.19 | 255,935 | +3.98(+1.27%) |
Jun 23, 2021 | 316.01 | 316.01 | 312.06 | 313.21 | 164,667 | -1.15(-0.37%) |
Jun 22, 2021 | 314.65 | 316.31 | 310.97 | 314.36 | 128,348 | -0.82(-0.26%) |
Jun 21, 2021 | 310.96 | 315.71 | 309.93 | 315.18 | 163,391 | +7.19(+2.33%) |
Jun 18, 2021 | 307.67 | 311.92 | 307.02 | 308.00 | 301,671 | -4.38(-1.40%) |
Jun 17, 2021 | 315.48 | 315.55 | 309.89 | 312.38 | 222,326 | -2.83(-0.90%) |
Jun 16, 2021 | 319.67 | 319.67 | 313.39 | 315.21 | 235,037 | -4.98(-1.55%) |
Jun 15, 2021 | 321.09 | 323.18 | 319.23 | 320.19 | 316,778 | +0.15(+0.05%) |
Jun 14, 2021 | 324.12 | 324.73 | 318.42 | 320.04 | 279,833 | -5.06(-1.56%) |
Jun 11, 2021 | 324.55 | 327.02 | 322.71 | 325.10 | 219,258 | +0.48(+0.15%) |
Jun 10, 2021 | 325.77 | 327.14 | 322.69 | 324.62 | 174,247 | +0.15(+0.05%) |
Jun 09, 2021 | 327.15 | 328.30 | 324.36 | 324.47 | 245,674 | -3.62(-1.10%) |
Jun 08, 2021 | 328.01 | 328.81 | 325.64 | 328.09 | 349,703 | +0.80(+0.24%) |
Jun 07, 2021 | 329.00 | 329.00 | 323.85 | 327.29 | 182,435 | -0.28(-0.09%) |
Jun 04, 2021 | 329.44 | 330.34 | 325.88 | 327.57 | 151,512 | -0.23(-0.07%) |
Jun 03, 2021 | 330.99 | 330.99 | 324.51 | 327.80 | 201,352 | -3.68(-1.11%) |
Jun 02, 2021 | 335.12 | 335.12 | 328.58 | 331.48 | 199,077 | -3.39(-1.01%) |
Jun 01, 2021 | 336.08 | 338.10 | 330.25 | 334.87 | 241,205 | -0.82(-0.25%) |
May 28, 2021 | 334.83 | 336.57 | 332.08 | 335.69 | 140,978 | +3.03(+0.91%) |
May 27, 2021 | 335.20 | 335.75 | 332.08 | 332.66 | 219,003 | +0.39(+0.12%) |
May 26, 2021 | 332.47 | 334.33 | 330.98 | 332.27 | 146,174 | +1.73(+0.52%) |
May 25, 2021 | 329.56 | 332.83 | 329.46 | 330.54 | 161,768 | +1.74(+0.53%) |
May 24, 2021 | 331.03 | 331.03 | 328.14 | 328.81 | 180,787 | +0.02(+0.01%) |
May 21, 2021 | 330.29 | 331.94 | 327.15 | 328.79 | 164,911 | -0.41(-0.13%) |
May 20, 2021 | 325.67 | 329.91 | 324.99 | 329.20 | 137,698 | +4.21(+1.30%) |
May 19, 2021 | 321.93 | 325.76 | 318.63 | 324.99 | 195,970 | -1.33(-0.41%) |
May 18, 2021 | 333.26 | 333.59 | 326.03 | 326.32 | 251,413 | -7.84(-2.35%) |
May 17, 2021 | 333.99 | 335.82 | 330.19 | 334.16 | 142,614 | -2.41(-0.72%) |
May 14, 2021 | 335.10 | 338.73 | 334.96 | 336.57 | 172,011 | +2.79(+0.84%) |
May 13, 2021 | 323.71 | 335.56 | 321.41 | 333.77 | 268,016 | +11.39(+3.53%) |
May 12, 2021 | 330.80 | 330.80 | 322.36 | 322.39 | 226,681 | -9.92(-2.99%) |
May 11, 2021 | 334.29 | 335.79 | 329.64 | 332.31 | 244,162 | -6.82(-2.01%) |
May 10, 2021 | 334.60 | 341.86 | 334.11 | 339.13 | 204,036 | +5.29(+1.58%) |
May 07, 2021 | 327.46 | 335.35 | 325.84 | 333.84 | 148,620 | +5.49(+1.67%) |
May 06, 2021 | 330.85 | 332.17 | 326.98 | 328.35 | 194,069 | -1.65(-0.50%) |
May 05, 2021 | 327.48 | 330.58 | 325.61 | 330.00 | 156,570 | +2.56(+0.78%) |
May 04, 2021 | 325.52 | 330.73 | 325.35 | 327.44 | 151,084 | +1.29(+0.40%) |