Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 303.42 | 306.45 | 302.95 | 304.66 | 2,565,279 | +0.71(+0.23%) |
Jul 29, 2021 | 303.09 | 305.01 | 302.11 | 303.96 | 2,340,142 | +1.77(+0.59%) |
Jul 28, 2021 | 303.02 | 305.72 | 301.43 | 302.19 | 2,559,382 | -1.62(-0.53%) |
Jul 27, 2021 | 308.01 | 308.09 | 302.69 | 303.80 | 3,134,193 | -3.64(-1.18%) |
Jul 26, 2021 | 306.41 | 307.79 | 303.45 | 307.44 | 2,964,539 | -1.54(-0.50%) |
Jul 23, 2021 | 305.85 | 309.55 | 304.43 | 308.98 | 3,001,540 | +5.74(+1.89%) |
Jul 22, 2021 | 304.43 | 304.46 | 302.01 | 303.24 | 2,378,733 | +0.28(+0.09%) |
Jul 21, 2021 | 304.12 | 304.92 | 301.68 | 302.96 | 3,051,029 | +0.94(+0.31%) |
Jul 20, 2021 | 295.67 | 302.75 | 295.45 | 302.03 | 4,579,694 | +6.01(+2.03%) |
Jul 19, 2021 | 295.19 | 296.13 | 292.34 | 296.01 | 4,042,765 | -2.48(-0.83%) |
Jul 16, 2021 | 300.77 | 302.89 | 298.36 | 298.49 | 3,903,799 | -1.09(-0.36%) |
Jul 15, 2021 | 294.63 | 299.81 | 294.61 | 299.58 | 2,804,636 | +3.24(+1.09%) |
Jul 14, 2021 | 295.90 | 297.12 | 295.21 | 296.34 | 3,645,490 | +2.01(+0.68%) |
Jul 13, 2021 | 299.33 | 300.12 | 294.12 | 294.32 | 3,462,592 | -4.35(-1.46%) |
Jul 12, 2021 | 298.05 | 300.77 | 297.55 | 298.68 | 2,715,497 | -0.32(-0.11%) |
Jul 09, 2021 | 297.56 | 300.13 | 297.23 | 299.00 | 2,787,355 | +3.29(+1.11%) |
Jul 08, 2021 | 296.53 | 297.37 | 292.23 | 295.71 | 3,945,902 | -4.59(-1.53%) |
Jul 07, 2021 | 295.66 | 301.16 | 295.44 | 300.29 | 3,166,759 | +3.92(+1.32%) |
Jul 06, 2021 | 299.69 | 300.62 | 294.09 | 296.37 | 3,349,000 | -3.19(-1.07%) |
Jul 02, 2021 | 299.41 | 299.96 | 298.31 | 299.57 | 2,371,806 | +1.08(+0.36%) |
Jul 01, 2021 | 296.98 | 298.63 | 295.67 | 298.49 | 2,776,578 | +2.46(+0.83%) |
Jun 30, 2021 | 295.15 | 297.33 | 294.92 | 296.03 | 3,297,842 | +0.60(+0.20%) |
Jun 29, 2021 | 293.15 | 297.34 | 292.94 | 295.43 | 3,393,260 | +3.68(+1.26%) |
Jun 28, 2021 | 291.18 | 292.67 | 289.05 | 291.75 | 2,839,093 | +0.60(+0.21%) |
Jun 25, 2021 | 289.86 | 292.85 | 289.22 | 291.15 | 12,639,527 | +1.66(+0.57%) |
Jun 24, 2021 | 290.67 | 292.27 | 289.33 | 289.49 | 2,853,685 | +0.16(+0.05%) |
Jun 23, 2021 | 289.65 | 291.18 | 288.37 | 289.33 | 2,761,956 | -0.97(-0.33%) |
Jun 22, 2021 | 286.97 | 292.34 | 286.19 | 290.29 | 4,759,697 | +4.74(+1.66%) |
Jun 21, 2021 | 283.37 | 286.59 | 283.02 | 285.55 | 4,064,039 | +4.63(+1.65%) |
Jun 18, 2021 | 278.43 | 282.05 | 277.01 | 280.92 | 9,471,714 | -0.47(-0.17%) |
Jun 17, 2021 | 281.33 | 283.33 | 278.52 | 281.39 | 4,826,501 | +0.32(+0.11%) |
Jun 16, 2021 | 284.70 | 285.32 | 279.58 | 281.07 | 4,838,131 | -3.41(-1.20%) |
Jun 15, 2021 | 286.62 | 286.80 | 281.73 | 284.48 | 5,677,559 | -2.66(-0.93%) |
Jun 14, 2021 | 286.79 | 287.83 | 284.27 | 287.15 | 3,655,185 | -1.35(-0.47%) |
Jun 11, 2021 | 287.10 | 288.93 | 286.25 | 288.49 | 3,000,118 | +2.28(+0.80%) |
Jun 10, 2021 | 285.60 | 287.45 | 284.21 | 286.21 | 3,539,583 | +0.90(+0.32%) |
Jun 09, 2021 | 289.12 | 290.54 | 284.90 | 285.31 | 3,879,315 | -3.30(-1.14%) |
Jun 08, 2021 | 288.96 | 289.90 | 286.83 | 288.61 | 3,163,199 | +0.87(+0.30%) |
Jun 07, 2021 | 288.82 | 289.94 | 285.81 | 287.74 | 4,281,699 | -0.97(-0.34%) |
Jun 04, 2021 | 289.74 | 290.98 | 287.17 | 288.71 | 2,842,439 | -0.39(-0.13%) |
Jun 03, 2021 | 288.71 | 290.49 | 287.49 | 289.11 | 2,856,438 | -1.67(-0.57%) |
Jun 02, 2021 | 292.87 | 294.26 | 290.01 | 290.78 | 3,640,888 | -1.33(-0.45%) |
Jun 01, 2021 | 296.12 | 296.67 | 291.05 | 292.10 | 3,843,429 | -2.40(-0.82%) |
May 28, 2021 | 295.85 | 296.91 | 294.45 | 294.50 | 3,462,166 | +0.13(+0.04%) |
May 27, 2021 | 293.02 | 295.89 | 293.02 | 294.38 | 4,044,128 | +1.33(+0.45%) |
May 26, 2021 | 293.49 | 296.78 | 292.44 | 293.05 | 3,120,167 | +0.54(+0.18%) |
May 25, 2021 | 291.38 | 292.83 | 290.20 | 292.51 | 3,815,148 | +1.76(+0.61%) |
May 24, 2021 | 292.59 | 294.35 | 290.51 | 290.75 | 3,172,923 | -0.86(-0.29%) |
May 21, 2021 | 292.74 | 294.85 | 290.39 | 291.61 | 4,245,489 | -0.12(-0.04%) |
May 20, 2021 | 290.79 | 295.24 | 290.79 | 291.73 | 4,173,092 | +1.34(+0.46%) |
May 19, 2021 | 288.12 | 290.66 | 285.41 | 290.39 | 5,675,350 | -2.12(-0.73%) |
May 18, 2021 | 295.51 | 299.72 | 290.69 | 292.51 | 7,590,315 | -3.01(-1.02%) |
May 17, 2021 | 296.44 | 298.12 | 291.18 | 295.52 | 4,750,010 | -3.34(-1.12%) |
May 14, 2021 | 301.32 | 302.27 | 297.23 | 298.86 | 4,329,261 | -1.65(-0.55%) |
May 13, 2021 | 294.59 | 302.36 | 294.30 | 300.52 | 5,596,393 | +7.78(+2.66%) |
May 12, 2021 | 301.53 | 303.64 | 292.07 | 292.74 | 6,303,818 | -12.62(-4.13%) |
May 11, 2021 | 311.63 | 312.13 | 303.09 | 305.36 | 5,955,013 | -9.66(-3.07%) |
May 10, 2021 | 314.40 | 319.24 | 313.56 | 315.01 | 5,239,501 | +1.73(+0.55%) |
May 07, 2021 | 310.92 | 313.81 | 309.85 | 313.29 | 3,247,280 | +1.54(+0.49%) |
May 06, 2021 | 308.13 | 311.96 | 307.73 | 311.75 | 3,832,162 | +5.11(+1.67%) |
May 05, 2021 | 307.96 | 310.02 | 305.74 | 306.64 | 3,496,818 | -0.66(-0.22%) |
May 04, 2021 | 303.93 | 307.73 | 303.71 | 307.30 | 4,281,389 | +2.31(+0.76%) |