Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 349.10 | 350.78 | 346.78 | 347.56 | 674,047 | -2.53(-0.72%) |
Jul 29, 2021 | 347.35 | 354.09 | 347.35 | 350.09 | 1,061,092 | +5.31(+1.54%) |
Jul 28, 2021 | 347.99 | 349.44 | 344.52 | 344.77 | 589,827 | -2.00(-0.58%) |
Jul 27, 2021 | 343.25 | 349.51 | 343.20 | 346.77 | 598,613 | +3.77(+1.10%) |
Jul 26, 2021 | 342.68 | 344.13 | 340.17 | 343.00 | 747,695 | -2.92(-0.84%) |
Jul 23, 2021 | 345.25 | 346.30 | 343.48 | 345.92 | 499,713 | +1.96(+0.57%) |
Jul 22, 2021 | 345.43 | 345.67 | 343.03 | 343.96 | 573,990 | -2.11(-0.61%) |
Jul 21, 2021 | 345.71 | 347.85 | 344.56 | 346.06 | 660,670 | +1.43(+0.41%) |
Jul 20, 2021 | 340.49 | 347.29 | 340.49 | 344.64 | 951,894 | +4.76(+1.40%) |
Jul 19, 2021 | 345.66 | 346.89 | 335.71 | 339.88 | 905,247 | -7.48(-2.15%) |
Jul 16, 2021 | 349.86 | 350.39 | 345.96 | 347.36 | 813,452 | -1.25(-0.36%) |
Jul 15, 2021 | 346.91 | 350.14 | 346.30 | 348.61 | 512,857 | +0.17(+0.05%) |
Jul 14, 2021 | 351.71 | 352.76 | 348.13 | 348.44 | 1,090,853 | -3.30(-0.94%) |
Jul 13, 2021 | 354.82 | 358.05 | 351.65 | 351.74 | 738,866 | -2.81(-0.79%) |
Jul 12, 2021 | 354.39 | 356.59 | 352.60 | 354.56 | 470,545 | -1.43(-0.40%) |
Jul 09, 2021 | 356.62 | 357.60 | 353.65 | 355.98 | 373,290 | +1.80(+0.51%) |
Jul 08, 2021 | 353.19 | 356.15 | 352.27 | 354.18 | 420,642 | -1.26(-0.36%) |
Jul 07, 2021 | 351.69 | 356.21 | 350.22 | 355.45 | 569,803 | +3.46(+0.98%) |
Jul 06, 2021 | 352.36 | 352.75 | 347.30 | 351.99 | 630,109 | -1.48(-0.42%) |
Jul 02, 2021 | 352.25 | 355.26 | 349.75 | 353.48 | 353,078 | +1.51(+0.43%) |
Jul 01, 2021 | 349.00 | 352.29 | 347.91 | 351.96 | 469,416 | +4.01(+1.15%) |
Jun 30, 2021 | 345.91 | 349.37 | 345.91 | 347.95 | 641,165 | +2.99(+0.87%) |
Jun 29, 2021 | 354.06 | 355.43 | 344.67 | 344.96 | 1,202,196 | -9.48(-2.67%) |
Jun 28, 2021 | 357.49 | 357.49 | 352.66 | 354.44 | 590,122 | -2.97(-0.83%) |
Jun 25, 2021 | 353.28 | 359.42 | 352.38 | 357.41 | 3,067,111 | +3.48(+0.98%) |
Jun 24, 2021 | 356.21 | 356.21 | 351.89 | 353.94 | 673,699 | -0.57(-0.16%) |
Jun 23, 2021 | 356.72 | 356.72 | 352.43 | 354.51 | 741,626 | -2.19(-0.61%) |
Jun 22, 2021 | 358.44 | 358.44 | 355.27 | 356.70 | 513,440 | -0.69(-0.19%) |
Jun 21, 2021 | 354.05 | 358.63 | 352.71 | 357.39 | 933,511 | +5.84(+1.66%) |
Jun 18, 2021 | 350.44 | 354.47 | 349.68 | 351.55 | 2,493,295 | -1.45(-0.41%) |
Jun 17, 2021 | 357.34 | 357.97 | 350.60 | 353.00 | 769,806 | -3.36(-0.94%) |
Jun 16, 2021 | 362.07 | 362.07 | 355.82 | 356.36 | 922,463 | -2.67(-0.74%) |
Jun 15, 2021 | 359.41 | 361.30 | 357.85 | 359.03 | 717,521 | +2.65(+0.74%) |
Jun 14, 2021 | 356.59 | 356.62 | 353.68 | 356.38 | 904,148 | -2.71(-0.75%) |
Jun 11, 2021 | 357.96 | 359.56 | 354.43 | 359.09 | 664,531 | +2.44(+0.68%) |
Jun 10, 2021 | 359.03 | 359.66 | 355.10 | 356.64 | 774,414 | -0.09(-0.02%) |
Jun 09, 2021 | 355.30 | 357.08 | 352.94 | 356.73 | 720,322 | +1.43(+0.40%) |
Jun 08, 2021 | 356.19 | 356.99 | 352.45 | 355.30 | 640,577 | -0.70(-0.20%) |
Jun 07, 2021 | 360.37 | 361.90 | 354.50 | 356.00 | 1,175,208 | -5.43(-1.50%) |
Jun 04, 2021 | 357.91 | 362.89 | 357.07 | 361.43 | 1,378,302 | +10.53(+3.00%) |
Jun 03, 2021 | 351.38 | 351.73 | 348.97 | 350.90 | 814,108 | -0.67(-0.19%) |
Jun 02, 2021 | 350.05 | 353.94 | 349.20 | 351.57 | 517,868 | +1.52(+0.43%) |
Jun 01, 2021 | 353.50 | 354.29 | 349.68 | 350.05 | 798,214 | -0.24(-0.07%) |
May 28, 2021 | 353.54 | 354.68 | 349.91 | 350.29 | 601,447 | -2.89(-0.82%) |
May 27, 2021 | 353.02 | 353.92 | 348.95 | 353.18 | 1,045,969 | +3.57(+1.02%) |
May 26, 2021 | 352.10 | 353.07 | 348.36 | 349.61 | 731,233 | -3.12(-0.88%) |
May 25, 2021 | 355.15 | 356.92 | 352.10 | 352.73 | 713,612 | -2.09(-0.59%) |
May 24, 2021 | 355.31 | 356.52 | 351.37 | 354.82 | 598,773 | +1.64(+0.46%) |
May 21, 2021 | 355.16 | 359.43 | 352.02 | 353.18 | 715,936 | -1.43(-0.40%) |
May 20, 2021 | 353.86 | 356.84 | 353.80 | 354.61 | 825,295 | +1.01(+0.29%) |
May 19, 2021 | 351.10 | 353.69 | 346.56 | 353.60 | 719,096 | +2.17(+0.62%) |
May 18, 2021 | 354.52 | 356.28 | 351.33 | 351.43 | 771,957 | -4.05(-1.14%) |
May 17, 2021 | 355.12 | 357.20 | 354.03 | 355.48 | 680,660 | +1.20(+0.34%) |
May 14, 2021 | 353.69 | 355.50 | 352.89 | 354.27 | 794,344 | +1.48(+0.42%) |
May 13, 2021 | 345.90 | 355.37 | 345.63 | 352.80 | 797,279 | +6.59(+1.90%) |
May 12, 2021 | 351.43 | 354.25 | 346.23 | 346.21 | 1,048,520 | -4.91(-1.40%) |
May 11, 2021 | 355.00 | 356.63 | 348.91 | 351.12 | 1,001,220 | -5.24(-1.47%) |
May 10, 2021 | 355.89 | 360.95 | 355.89 | 356.36 | 749,938 | +3.02(+0.86%) |
May 07, 2021 | 351.96 | 355.32 | 349.17 | 353.34 | 1,006,594 | +0.55(+0.16%) |
May 06, 2021 | 356.56 | 358.39 | 351.12 | 352.79 | 1,125,190 | -2.80(-0.79%) |
May 05, 2021 | 354.15 | 355.83 | 349.38 | 355.59 | 1,527,910 | +4.64(+1.32%) |
May 04, 2021 | 345.72 | 351.32 | 344.64 | 350.95 | 1,183,928 | +6.79(+1.97%) |