Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 404.18 | 410.64 | 401.35 | 409.16 | 684,135 | +6.77(+1.68%) |
Jul 29, 2021 | 383.09 | 404.46 | 381.98 | 402.39 | 721,860 | +20.78(+5.45%) |
Jul 28, 2021 | 375.73 | 382.64 | 375.34 | 381.61 | 496,888 | +5.59(+1.49%) |
Jul 27, 2021 | 375.43 | 377.06 | 372.46 | 376.02 | 223,323 | +0.87(+0.23%) |
Jul 26, 2021 | 377.09 | 377.24 | 370.86 | 375.15 | 279,850 | -3.54(-0.93%) |
Jul 23, 2021 | 374.65 | 379.14 | 372.20 | 378.69 | 239,389 | +7.05(+1.90%) |
Jul 22, 2021 | 366.72 | 372.66 | 365.71 | 371.65 | 248,579 | +5.99(+1.64%) |
Jul 21, 2021 | 369.71 | 371.80 | 360.25 | 365.65 | 342,205 | -4.71(-1.27%) |
Jul 20, 2021 | 369.65 | 374.40 | 369.20 | 370.36 | 522,700 | +1.85(+0.50%) |
Jul 19, 2021 | 369.36 | 372.48 | 366.46 | 368.52 | 435,702 | -2.64(-0.71%) |
Jul 16, 2021 | 371.36 | 373.36 | 368.18 | 371.16 | 250,483 | +1.69(+0.46%) |
Jul 15, 2021 | 368.64 | 371.68 | 365.55 | 369.47 | 266,937 | +0.52(+0.14%) |
Jul 14, 2021 | 371.50 | 371.50 | 367.74 | 368.95 | 193,262 | -1.20(-0.32%) |
Jul 13, 2021 | 373.47 | 374.36 | 368.61 | 370.15 | 243,621 | -3.32(-0.89%) |
Jul 12, 2021 | 373.56 | 374.66 | 369.46 | 373.47 | 299,223 | +1.79(+0.48%) |
Jul 09, 2021 | 371.96 | 372.68 | 369.06 | 371.68 | 515,766 | +1.07(+0.29%) |
Jul 08, 2021 | 367.27 | 372.85 | 364.35 | 370.61 | 476,952 | +0.45(+0.12%) |
Jul 07, 2021 | 368.31 | 371.04 | 366.27 | 370.16 | 354,844 | +3.64(+0.99%) |
Jul 06, 2021 | 363.16 | 366.74 | 363.16 | 366.52 | 596,174 | +3.23(+0.89%) |
Jul 02, 2021 | 360.65 | 363.53 | 358.34 | 363.29 | 293,451 | +2.71(+0.75%) |
Jul 01, 2021 | 356.85 | 360.70 | 356.70 | 360.58 | 381,221 | +3.88(+1.09%) |
Jun 30, 2021 | 357.59 | 357.89 | 354.93 | 356.69 | 426,300 | -0.89(-0.25%) |
Jun 29, 2021 | 360.51 | 361.69 | 357.40 | 357.59 | 321,031 | -3.18(-0.88%) |
Jun 28, 2021 | 357.97 | 362.09 | 357.21 | 360.77 | 276,742 | +3.12(+0.87%) |
Jun 25, 2021 | 356.53 | 358.82 | 355.62 | 357.65 | 494,967 | +0.52(+0.14%) |
Jun 24, 2021 | 358.14 | 359.36 | 356.46 | 357.13 | 236,888 | +0.83(+0.23%) |
Jun 23, 2021 | 357.24 | 359.02 | 356.28 | 356.30 | 275,835 | -1.38(-0.39%) |
Jun 22, 2021 | 354.81 | 358.62 | 354.15 | 357.68 | 246,370 | +2.48(+0.70%) |
Jun 21, 2021 | 351.83 | 355.94 | 347.64 | 355.19 | 288,858 | +5.26(+1.50%) |
Jun 18, 2021 | 347.76 | 351.69 | 347.76 | 349.93 | 576,391 | +0.26(+0.07%) |
Jun 17, 2021 | 341.55 | 350.63 | 341.26 | 349.67 | 334,713 | +5.88(+1.71%) |
Jun 16, 2021 | 343.65 | 346.29 | 341.22 | 343.79 | 302,754 | +1.26(+0.37%) |
Jun 15, 2021 | 343.95 | 343.95 | 339.46 | 342.53 | 254,738 | -0.30(-0.09%) |
Jun 14, 2021 | 343.61 | 343.61 | 338.88 | 342.83 | 211,226 | -0.19(-0.05%) |
Jun 11, 2021 | 340.52 | 343.11 | 338.04 | 343.02 | 220,283 | +1.54(+0.45%) |
Jun 10, 2021 | 334.59 | 341.57 | 334.59 | 341.48 | 358,111 | +7.80(+2.34%) |
Jun 09, 2021 | 329.50 | 333.99 | 327.29 | 333.68 | 446,337 | +5.59(+1.70%) |
Jun 08, 2021 | 333.65 | 334.02 | 326.08 | 328.09 | 389,725 | -3.00(-0.91%) |
Jun 07, 2021 | 330.77 | 333.63 | 330.32 | 331.09 | 493,489 | -0.11(-0.03%) |
Jun 04, 2021 | 333.61 | 335.07 | 330.64 | 331.20 | 235,410 | +0.66(+0.20%) |
Jun 03, 2021 | 329.24 | 332.48 | 327.32 | 330.54 | 269,314 | -0.99(-0.30%) |
Jun 02, 2021 | 337.20 | 338.65 | 331.02 | 331.54 | 397,932 | -6.35(-1.88%) |
Jun 01, 2021 | 345.66 | 346.95 | 337.23 | 337.88 | 299,151 | -7.30(-2.12%) |
May 28, 2021 | 343.73 | 346.92 | 342.71 | 345.18 | 392,295 | +2.79(+0.82%) |
May 27, 2021 | 340.94 | 345.52 | 339.02 | 342.39 | 1,136,259 | +0.31(+0.09%) |
May 26, 2021 | 344.77 | 345.93 | 341.33 | 342.08 | 390,181 | -0.96(-0.28%) |
May 25, 2021 | 337.72 | 343.85 | 337.72 | 343.05 | 526,968 | +5.80(+1.72%) |
May 24, 2021 | 333.57 | 337.61 | 331.76 | 337.25 | 262,441 | +6.03(+1.82%) |
May 21, 2021 | 331.77 | 334.31 | 330.95 | 331.22 | 684,658 | +0.66(+0.20%) |
May 20, 2021 | 324.28 | 331.71 | 322.74 | 330.56 | 307,964 | +6.87(+2.12%) |
May 19, 2021 | 321.81 | 325.51 | 320.92 | 323.69 | 319,198 | -0.99(-0.31%) |
May 18, 2021 | 324.17 | 327.58 | 323.34 | 324.68 | 297,774 | +0.17(+0.05%) |
May 17, 2021 | 330.72 | 332.50 | 323.92 | 324.51 | 290,841 | -6.33(-1.91%) |
May 14, 2021 | 328.62 | 332.37 | 325.14 | 330.84 | 263,730 | +4.74(+1.45%) |
May 13, 2021 | 324.48 | 328.07 | 322.84 | 326.10 | 475,578 | +3.48(+1.08%) |
May 12, 2021 | 328.56 | 330.12 | 321.83 | 322.62 | 498,594 | -10.35(-3.11%) |
May 11, 2021 | 327.86 | 337.38 | 327.00 | 332.98 | 461,682 | +1.48(+0.45%) |
May 10, 2021 | 331.71 | 334.30 | 328.12 | 331.50 | 433,576 | +0.05(+0.02%) |
May 07, 2021 | 327.83 | 332.40 | 327.50 | 331.44 | 280,124 | +4.23(+1.29%) |
May 06, 2021 | 326.77 | 327.21 | 322.39 | 327.21 | 226,260 | +0.81(+0.25%) |
May 05, 2021 | 326.74 | 327.82 | 321.93 | 326.40 | 317,029 | -0.60(-0.18%) |
May 04, 2021 | 326.64 | 327.17 | 322.02 | 327.00 | 518,874 | -0.68(-0.21%) |