Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 399.14 | 403.21 | 397.83 | 400.17 | 563,895 | -2.70(-0.67%) |
Jul 29, 2021 | 394.54 | 406.24 | 394.31 | 402.87 | 1,051,761 | +9.78(+2.49%) |
Jul 28, 2021 | 392.35 | 394.77 | 389.13 | 393.09 | 511,553 | +1.66(+0.42%) |
Jul 27, 2021 | 394.27 | 394.27 | 385.74 | 391.43 | 651,253 | -4.01(-1.01%) |
Jul 26, 2021 | 402.57 | 405.94 | 392.54 | 395.44 | 799,210 | -7.35(-1.82%) |
Jul 23, 2021 | 394.99 | 405.95 | 394.13 | 402.79 | 1,215,010 | +6.94(+1.75%) |
Jul 22, 2021 | 383.75 | 397.50 | 383.75 | 395.85 | 1,196,841 | +12.23(+3.19%) |
Jul 21, 2021 | 383.20 | 386.37 | 380.50 | 383.62 | 687,831 | +0.32(+0.08%) |
Jul 20, 2021 | 375.27 | 387.92 | 373.56 | 383.30 | 1,638,076 | +10.26(+2.75%) |
Jul 19, 2021 | 367.78 | 373.72 | 364.51 | 373.04 | 904,126 | +1.35(+0.36%) |
Jul 16, 2021 | 376.41 | 378.50 | 370.98 | 371.69 | 623,858 | -4.48(-1.19%) |
Jul 15, 2021 | 379.61 | 380.82 | 370.38 | 376.17 | 1,186,284 | -0.82(-0.22%) |
Jul 14, 2021 | 377.34 | 385.90 | 375.82 | 376.99 | 2,119,140 | +6.22(+1.68%) |
Jul 13, 2021 | 367.04 | 372.62 | 365.88 | 370.77 | 647,053 | +1.86(+0.50%) |
Jul 12, 2021 | 375.93 | 378.00 | 366.58 | 368.91 | 805,266 | -8.51(-2.25%) |
Jul 09, 2021 | 373.91 | 378.43 | 372.77 | 377.42 | 671,408 | +3.89(+1.04%) |
Jul 08, 2021 | 371.84 | 375.15 | 368.68 | 373.53 | 795,513 | -4.29(-1.14%) |
Jul 07, 2021 | 374.00 | 378.00 | 371.44 | 377.82 | 836,802 | +6.45(+1.74%) |
Jul 06, 2021 | 369.95 | 372.41 | 364.74 | 371.37 | 948,007 | +2.90(+0.79%) |
Jul 02, 2021 | 365.87 | 369.55 | 365.51 | 368.47 | 697,894 | +4.24(+1.16%) |
Jul 01, 2021 | 363.79 | 366.51 | 361.51 | 364.23 | 880,832 | -0.74(-0.20%) |
Jun 30, 2021 | 366.34 | 367.25 | 364.49 | 364.97 | 663,966 | -1.69(-0.46%) |
Jun 29, 2021 | 363.79 | 368.32 | 363.15 | 366.66 | 648,899 | +2.87(+0.79%) |
Jun 28, 2021 | 365.06 | 367.79 | 363.52 | 363.79 | 1,222,110 | +0.10(+0.03%) |
Jun 25, 2021 | 365.00 | 371.00 | 361.00 | 363.69 | 1,707,682 | +1.78(+0.49%) |
Jun 24, 2021 | 362.84 | 364.96 | 361.17 | 361.91 | 768,041 | +2.51(+0.70%) |
Jun 23, 2021 | 358.26 | 362.17 | 357.02 | 359.40 | 684,525 | +0.29(+0.08%) |
Jun 22, 2021 | 352.28 | 360.25 | 352.05 | 359.11 | 921,797 | +6.82(+1.94%) |
Jun 21, 2021 | 348.17 | 354.49 | 345.71 | 352.29 | 829,076 | +4.72(+1.36%) |
Jun 18, 2021 | 347.91 | 351.26 | 343.49 | 347.57 | 1,509,855 | -1.83(-0.52%) |
Jun 17, 2021 | 335.15 | 351.10 | 334.50 | 349.40 | 2,003,114 | +12.14(+3.60%) |
Jun 16, 2021 | 337.52 | 339.14 | 333.47 | 337.26 | 841,164 | +2.07(+0.62%) |
Jun 15, 2021 | 336.39 | 336.57 | 333.42 | 335.19 | 644,645 | -2.43(-0.72%) |
Jun 14, 2021 | 340.77 | 347.24 | 335.20 | 337.62 | 895,839 | -0.68(-0.20%) |
Jun 11, 2021 | 331.10 | 338.69 | 329.54 | 338.30 | 957,684 | +8.50(+2.58%) |
Jun 10, 2021 | 329.02 | 332.76 | 327.50 | 329.80 | 671,460 | +2.58(+0.79%) |
Jun 09, 2021 | 331.09 | 331.77 | 325.60 | 327.22 | 858,908 | -3.78(-1.14%) |
Jun 08, 2021 | 334.87 | 335.49 | 328.33 | 331.00 | 1,133,873 | -0.61(-0.18%) |
Jun 07, 2021 | 330.53 | 338.20 | 330.11 | 331.61 | 1,444,461 | +2.09(+0.63%) |
Jun 04, 2021 | 321.86 | 331.03 | 318.50 | 329.52 | 2,591,129 | +12.16(+3.83%) |
Jun 03, 2021 | 318.63 | 320.92 | 313.06 | 317.36 | 1,943,251 | -3.42(-1.07%) |
Jun 02, 2021 | 319.91 | 321.71 | 315.79 | 320.78 | 1,123,921 | +2.16(+0.68%) |
Jun 01, 2021 | 322.44 | 323.39 | 315.90 | 318.62 | 1,318,362 | -4.51(-1.40%) |
May 28, 2021 | 330.52 | 330.52 | 323.00 | 323.13 | 910,367 | -4.98(-1.52%) |
May 27, 2021 | 327.52 | 331.40 | 323.72 | 328.11 | 1,744,359 | -1.65(-0.50%) |
May 26, 2021 | 325.91 | 330.03 | 324.37 | 329.76 | 1,049,705 | +5.65(+1.74%) |
May 25, 2021 | 320.84 | 324.55 | 318.81 | 324.11 | 967,866 | +5.92(+1.86%) |
May 24, 2021 | 315.24 | 320.40 | 313.50 | 318.19 | 735,749 | +4.99(+1.59%) |
May 21, 2021 | 322.87 | 322.87 | 310.41 | 313.20 | 1,186,922 | -5.97(-1.87%) |
May 20, 2021 | 310.91 | 320.04 | 310.72 | 319.17 | 846,184 | +8.86(+2.86%) |
May 19, 2021 | 307.46 | 310.92 | 304.38 | 310.31 | 737,719 | -1.72(-0.55%) |
May 18, 2021 | 314.30 | 316.58 | 310.79 | 312.03 | 653,376 | -2.51(-0.80%) |
May 17, 2021 | 311.50 | 314.65 | 309.12 | 314.54 | 631,796 | -0.11(-0.03%) |
May 14, 2021 | 309.42 | 316.77 | 309.00 | 314.65 | 606,470 | +6.72(+2.18%) |
May 13, 2021 | 307.78 | 311.04 | 304.00 | 307.93 | 854,339 | +2.72(+0.89%) |
May 12, 2021 | 317.02 | 321.70 | 304.30 | 305.21 | 1,312,412 | -16.83(-5.23%) |
May 11, 2021 | 318.93 | 323.77 | 316.40 | 322.04 | 1,230,162 | -2.22(-0.68%) |
May 10, 2021 | 330.00 | 331.64 | 324.15 | 324.26 | 857,008 | -5.98(-1.81%) |
May 07, 2021 | 322.03 | 331.55 | 322.03 | 330.24 | 860,000 | +8.96(+2.79%) |
May 06, 2021 | 320.50 | 323.77 | 317.29 | 321.28 | 742,190 | -0.81(-0.25%) |
May 05, 2021 | 326.86 | 330.64 | 321.02 | 322.09 | 823,834 | -2.81(-0.86%) |
May 04, 2021 | 330.00 | 331.99 | 321.88 | 324.90 | 1,025,235 | -10.48(-3.12%) |