Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 394.81 | 399.33 | 391.99 | 392.42 | 15,030 | -1.87(-0.47%) |
Jul 29, 2021 | 384.86 | 396.11 | 384.86 | 394.29 | 17,579 | +10.69(+2.79%) |
Jul 28, 2021 | 375.82 | 388.60 | 375.82 | 383.60 | 18,219 | +7.12(+1.89%) |
Jul 27, 2021 | 373.13 | 379.91 | 372.68 | 376.48 | 18,828 | +1.91(+0.51%) |
Jul 26, 2021 | 379.26 | 380.73 | 372.26 | 374.56 | 14,180 | -4.95(-1.31%) |
Jul 23, 2021 | 374.13 | 383.21 | 373.48 | 379.52 | 17,426 | +6.91(+1.85%) |
Jul 22, 2021 | 370.96 | 375.74 | 362.83 | 372.61 | 20,056 | +1.69(+0.46%) |
Jul 21, 2021 | 366.00 | 377.21 | 366.00 | 370.91 | 17,581 | +2.56(+0.70%) |
Jul 20, 2021 | 354.32 | 372.56 | 354.32 | 368.35 | 21,930 | +16.25(+4.62%) |
Jul 19, 2021 | 355.88 | 359.81 | 349.23 | 352.10 | 20,674 | -8.86(-2.46%) |
Jul 16, 2021 | 364.75 | 369.94 | 360.53 | 360.96 | 15,640 | -1.22(-0.34%) |
Jul 15, 2021 | 352.93 | 364.22 | 352.88 | 362.18 | 20,729 | +8.73(+2.47%) |
Jul 14, 2021 | 360.01 | 362.83 | 352.64 | 353.45 | 23,704 | -3.35(-0.94%) |
Jul 13, 2021 | 364.57 | 366.22 | 355.36 | 356.79 | 23,697 | -9.99(-2.72%) |
Jul 12, 2021 | 364.05 | 369.79 | 363.31 | 366.79 | 10,696 | +1.78(+0.49%) |
Jul 09, 2021 | 354.93 | 367.09 | 350.88 | 365.00 | 25,417 | +11.30(+3.19%) |
Jul 08, 2021 | 350.62 | 356.06 | 350.23 | 353.71 | 32,700 | -0.52(-0.15%) |
Jul 07, 2021 | 351.67 | 354.58 | 347.71 | 354.23 | 30,198 | +2.39(+0.68%) |
Jul 06, 2021 | 346.71 | 352.75 | 344.71 | 351.84 | 36,916 | +6.34(+1.84%) |
Jul 02, 2021 | 343.63 | 347.15 | 340.72 | 345.50 | 16,484 | +4.43(+1.30%) |
Jul 01, 2021 | 340.76 | 342.02 | 338.02 | 341.07 | 26,716 | +0.00(+0.00%) |
Jun 30, 2021 | 340.54 | 347.97 | 336.98 | 341.07 | 20,363 | -0.48(-0.14%) |
Jun 29, 2021 | 341.98 | 345.89 | 341.37 | 341.54 | 9,521 | -2.39(-0.69%) |
Jun 28, 2021 | 353.23 | 353.49 | 341.89 | 343.93 | 20,612 | -9.17(-2.60%) |
Jun 25, 2021 | 354.10 | 356.62 | 352.27 | 353.10 | 100,135 | -0.17(-0.05%) |
Jun 24, 2021 | 351.45 | 355.19 | 347.58 | 353.27 | 24,052 | +1.26(+0.36%) |
Jun 23, 2021 | 352.27 | 354.12 | 346.63 | 352.01 | 60,572 | +4.91(+1.41%) |
Jun 22, 2021 | 343.85 | 347.58 | 340.02 | 347.11 | 25,077 | +6.39(+1.87%) |
Jun 21, 2021 | 334.29 | 341.50 | 327.12 | 340.72 | 26,699 | +8.65(+2.60%) |
Jun 18, 2021 | 348.19 | 348.54 | 330.68 | 332.07 | 55,579 | -15.86(-4.56%) |
Jun 17, 2021 | 347.02 | 348.89 | 343.11 | 347.93 | 29,831 | -0.44(-0.12%) |
Jun 16, 2021 | 341.20 | 351.01 | 340.71 | 348.37 | 53,300 | +9.47(+2.79%) |
Jun 15, 2021 | 339.11 | 341.67 | 337.37 | 338.89 | 27,351 | -1.61(-0.47%) |
Jun 14, 2021 | 336.85 | 343.80 | 334.94 | 340.50 | 29,576 | +6.08(+1.82%) |
Jun 11, 2021 | 335.11 | 336.85 | 327.21 | 334.42 | 23,458 | +2.91(+0.88%) |
Jun 10, 2021 | 321.51 | 332.12 | 319.95 | 331.51 | 19,966 | +9.82(+3.05%) |
Jun 09, 2021 | 325.90 | 328.03 | 317.91 | 321.69 | 29,619 | -1.78(-0.55%) |
Jun 08, 2021 | 319.60 | 325.62 | 319.33 | 323.47 | 26,260 | +5.21(+1.64%) |
Jun 07, 2021 | 310.70 | 320.34 | 309.37 | 318.26 | 20,294 | +9.34(+3.02%) |
Jun 04, 2021 | 310.70 | 310.70 | 303.70 | 308.91 | 21,422 | -0.48(-0.15%) |
Jun 03, 2021 | 311.56 | 312.64 | 304.66 | 309.39 | 25,948 | -1.65(-0.53%) |
Jun 02, 2021 | 310.48 | 311.09 | 304.33 | 311.04 | 49,884 | +1.00(+0.32%) |
Jun 01, 2021 | 306.35 | 312.43 | 303.57 | 310.04 | 29,566 | +5.47(+1.80%) |
May 28, 2021 | 307.92 | 311.11 | 303.22 | 304.57 | 17,823 | +1.92(+0.63%) |
May 27, 2021 | 305.10 | 311.50 | 302.31 | 302.65 | 73,796 | +0.04(+0.01%) |
May 26, 2021 | 308.28 | 311.59 | 301.45 | 302.61 | 38,767 | -5.54(-1.80%) |
May 25, 2021 | 309.36 | 316.45 | 307.98 | 308.15 | 27,499 | +1.63(+0.53%) |
May 24, 2021 | 296.21 | 308.73 | 295.48 | 306.52 | 28,226 | +9.32(+3.14%) |
May 21, 2021 | 295.22 | 298.44 | 292.34 | 297.20 | 19,524 | +4.98(+1.71%) |
May 20, 2021 | 288.52 | 292.73 | 286.75 | 292.21 | 21,539 | +3.74(+1.30%) |
May 19, 2021 | 297.02 | 297.02 | 285.98 | 288.47 | 27,281 | -8.98(-3.02%) |
May 18, 2021 | 296.25 | 302.91 | 293.07 | 297.45 | 63,278 | +2.24(+0.76%) |
May 17, 2021 | 300.46 | 301.43 | 295.18 | 295.22 | 25,958 | -4.17(-1.39%) |
May 14, 2021 | 297.71 | 301.71 | 297.71 | 299.39 | 19,812 | +2.45(+0.82%) |
May 13, 2021 | 289.55 | 300.16 | 289.55 | 296.94 | 34,785 | +8.12(+2.81%) |
May 12, 2021 | 292.47 | 293.65 | 287.14 | 288.82 | 32,312 | -5.63(-1.91%) |
May 11, 2021 | 293.84 | 296.08 | 290.99 | 294.45 | 18,390 | -2.75(-0.93%) |
May 10, 2021 | 302.09 | 302.38 | 296.25 | 297.20 | 20,750 | -6.06(-2.00%) |
May 07, 2021 | 302.91 | 309.34 | 300.33 | 303.25 | 20,347 | -0.52(-0.17%) |
May 06, 2021 | 299.82 | 303.94 | 292.17 | 303.77 | 19,079 | +3.61(+1.20%) |
May 05, 2021 | 301.66 | 305.40 | 296.38 | 300.16 | 17,885 | -4.90(-1.61%) |
May 04, 2021 | 300.07 | 307.04 | 299.09 | 305.06 | 27,370 | +3.27(+1.08%) |