Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 342.74 | 344.19 | 340.94 | 342.37 | 867,108 | -0.86(-0.25%) |
Jul 29, 2021 | 345.30 | 346.23 | 342.08 | 343.23 | 819,216 | -0.19(-0.06%) |
Jul 28, 2021 | 346.36 | 346.58 | 341.38 | 343.42 | 845,762 | -1.77(-0.51%) |
Jul 27, 2021 | 339.22 | 345.95 | 339.22 | 345.19 | 1,585,440 | +6.15(+1.81%) |
Jul 26, 2021 | 343.60 | 344.85 | 337.52 | 339.04 | 2,952,673 | -11.72(-3.34%) |
Jul 23, 2021 | 351.86 | 352.35 | 350.22 | 350.76 | 864,435 | +0.77(+0.22%) |
Jul 22, 2021 | 350.74 | 351.47 | 348.05 | 349.98 | 747,297 | -0.88(-0.25%) |
Jul 21, 2021 | 350.03 | 354.38 | 349.49 | 350.87 | 1,001,740 | +0.84(+0.24%) |
Jul 20, 2021 | 343.61 | 350.64 | 343.60 | 350.03 | 1,376,868 | +7.33(+2.14%) |
Jul 19, 2021 | 345.87 | 347.12 | 338.59 | 342.70 | 1,473,718 | -4.72(-1.36%) |
Jul 16, 2021 | 348.78 | 349.79 | 345.70 | 347.41 | 967,250 | -1.02(-0.29%) |
Jul 15, 2021 | 345.55 | 348.80 | 345.44 | 348.44 | 774,455 | +1.32(+0.38%) |
Jul 14, 2021 | 348.06 | 348.56 | 345.63 | 347.12 | 758,748 | -0.94(-0.27%) |
Jul 13, 2021 | 349.13 | 350.68 | 347.78 | 348.06 | 770,084 | -1.13(-0.32%) |
Jul 12, 2021 | 351.80 | 353.10 | 346.57 | 349.19 | 1,095,593 | -3.72(-1.05%) |
Jul 09, 2021 | 352.53 | 354.09 | 350.76 | 352.91 | 589,530 | +2.94(+0.84%) |
Jul 08, 2021 | 349.42 | 351.60 | 348.14 | 349.97 | 971,111 | -3.28(-0.93%) |
Jul 07, 2021 | 348.58 | 354.28 | 347.66 | 353.25 | 1,034,665 | +4.43(+1.27%) |
Jul 06, 2021 | 350.05 | 350.36 | 344.23 | 348.82 | 1,240,517 | -2.60(-0.74%) |
Jul 02, 2021 | 351.66 | 352.99 | 349.08 | 351.42 | 845,479 | +1.17(+0.33%) |
Jul 01, 2021 | 347.57 | 351.07 | 347.48 | 350.25 | 817,342 | +1.72(+0.49%) |
Jun 30, 2021 | 344.98 | 349.53 | 344.17 | 348.53 | 1,169,267 | +4.54(+1.32%) |
Jun 29, 2021 | 349.94 | 350.42 | 343.82 | 343.99 | 1,328,715 | -6.13(-1.75%) |
Jun 28, 2021 | 351.58 | 352.56 | 348.96 | 350.11 | 844,751 | -1.79(-0.51%) |
Jun 25, 2021 | 347.18 | 353.20 | 347.18 | 351.90 | 1,854,306 | +3.94(+1.13%) |
Jun 24, 2021 | 349.61 | 350.04 | 347.14 | 347.96 | 1,121,321 | +0.37(+0.11%) |
Jun 23, 2021 | 352.08 | 352.08 | 347.52 | 347.59 | 1,111,174 | -4.74(-1.35%) |
Jun 22, 2021 | 351.46 | 353.62 | 349.72 | 352.33 | 689,881 | -0.02(-0.01%) |
Jun 21, 2021 | 351.18 | 355.06 | 350.61 | 352.35 | 1,288,516 | +3.05(+0.87%) |
Jun 18, 2021 | 350.59 | 351.98 | 349.13 | 349.30 | 2,623,217 | -3.42(-0.97%) |
Jun 17, 2021 | 353.99 | 355.13 | 349.65 | 352.72 | 1,353,127 | -0.64(-0.18%) |
Jun 16, 2021 | 360.00 | 360.18 | 353.00 | 353.36 | 1,654,488 | -5.71(-1.59%) |
Jun 15, 2021 | 359.26 | 361.14 | 358.39 | 359.07 | 1,024,674 | +0.63(+0.18%) |
Jun 14, 2021 | 357.06 | 358.76 | 355.46 | 358.44 | 942,798 | +1.28(+0.36%) |
Jun 11, 2021 | 358.13 | 358.48 | 354.81 | 357.16 | 815,507 | +0.00(+0.00%) |
Jun 10, 2021 | 358.47 | 359.02 | 355.66 | 357.16 | 991,979 | +0.85(+0.24%) |
Jun 09, 2021 | 358.59 | 358.59 | 354.76 | 356.31 | 1,135,617 | -1.59(-0.45%) |
Jun 08, 2021 | 360.65 | 361.71 | 356.56 | 357.90 | 1,156,088 | -2.75(-0.76%) |
Jun 07, 2021 | 363.90 | 364.53 | 358.90 | 360.65 | 1,181,122 | -2.39(-0.66%) |
Jun 04, 2021 | 357.42 | 364.34 | 357.06 | 363.04 | 1,993,339 | +6.22(+1.74%) |
Jun 03, 2021 | 353.51 | 356.99 | 352.90 | 356.82 | 1,790,916 | +2.08(+0.59%) |
Jun 02, 2021 | 351.90 | 355.11 | 350.63 | 354.74 | 1,093,264 | +2.92(+0.83%) |
Jun 01, 2021 | 353.94 | 354.13 | 351.09 | 351.81 | 1,044,527 | -0.26(-0.07%) |
May 28, 2021 | 354.38 | 355.57 | 351.45 | 352.07 | 1,016,393 | -2.39(-0.67%) |
May 27, 2021 | 354.47 | 354.97 | 351.61 | 354.46 | 4,348,168 | +2.98(+0.85%) |
May 26, 2021 | 352.79 | 353.25 | 349.72 | 351.48 | 1,092,427 | -1.57(-0.45%) |
May 25, 2021 | 354.93 | 356.39 | 352.44 | 353.05 | 1,069,464 | -1.70(-0.48%) |
May 24, 2021 | 356.39 | 356.62 | 353.15 | 354.75 | 1,017,944 | +0.45(+0.13%) |
May 21, 2021 | 356.21 | 358.85 | 352.79 | 354.30 | 975,396 | -1.01(-0.28%) |
May 20, 2021 | 353.91 | 356.43 | 353.25 | 355.31 | 1,196,404 | +2.54(+0.72%) |
May 19, 2021 | 352.27 | 352.94 | 348.93 | 352.77 | 1,087,413 | -1.54(-0.43%) |
May 18, 2021 | 358.01 | 360.66 | 354.18 | 354.30 | 1,280,825 | -3.57(-1.00%) |
May 17, 2021 | 356.51 | 358.70 | 355.67 | 357.87 | 1,070,076 | +0.31(+0.09%) |
May 14, 2021 | 357.00 | 358.77 | 355.56 | 357.56 | 874,144 | +2.75(+0.78%) |
May 13, 2021 | 349.00 | 357.19 | 348.57 | 354.81 | 1,208,730 | +6.54(+1.88%) |
May 12, 2021 | 354.99 | 357.17 | 348.14 | 348.26 | 1,785,309 | -6.59(-1.86%) |
May 11, 2021 | 358.27 | 358.38 | 351.73 | 354.85 | 1,478,981 | -4.87(-1.35%) |
May 10, 2021 | 358.09 | 363.24 | 358.03 | 359.72 | 1,725,270 | +2.56(+0.72%) |
May 07, 2021 | 354.10 | 359.23 | 353.09 | 357.16 | 1,315,484 | +2.75(+0.77%) |
May 06, 2021 | 355.01 | 356.21 | 353.19 | 354.41 | 1,179,853 | +0.89(+0.25%) |
May 05, 2021 | 353.50 | 354.54 | 349.25 | 353.53 | 1,179,963 | -1.02(-0.29%) |
May 04, 2021 | 354.33 | 356.99 | 351.85 | 354.54 | 1,649,402 | +1.99(+0.56%) |