Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 382.77 | 382.77 | 376.94 | 379.76 | 2,574,531 | -2.82(-0.74%) |
Jul 29, 2021 | 381.29 | 388.42 | 381.29 | 382.58 | 3,834,734 | +5.28(+1.40%) |
Jul 28, 2021 | 385.35 | 385.46 | 376.20 | 377.30 | 3,426,918 | -6.72(-1.75%) |
Jul 27, 2021 | 383.75 | 388.95 | 379.71 | 384.02 | 2,828,906 | -2.49(-0.64%) |
Jul 26, 2021 | 385.40 | 386.60 | 382.05 | 386.51 | 2,322,969 | -0.45(-0.12%) |
Jul 23, 2021 | 378.92 | 388.18 | 378.92 | 386.96 | 3,780,883 | +10.92(+2.90%) |
Jul 22, 2021 | 374.21 | 376.73 | 371.01 | 376.04 | 4,248,463 | +2.07(+0.55%) |
Jul 21, 2021 | 370.01 | 374.80 | 369.04 | 373.97 | 2,431,531 | +5.58(+1.51%) |
Jul 20, 2021 | 361.12 | 370.57 | 359.42 | 368.39 | 3,601,978 | +8.80(+2.45%) |
Jul 19, 2021 | 371.41 | 372.54 | 357.55 | 359.60 | 6,924,420 | -21.32(-5.60%) |
Jul 16, 2021 | 386.85 | 387.16 | 379.82 | 380.92 | 2,750,587 | -3.06(-0.80%) |
Jul 15, 2021 | 383.89 | 387.00 | 381.24 | 383.98 | 3,832,950 | -0.56(-0.15%) |
Jul 14, 2021 | 376.85 | 385.36 | 376.85 | 384.54 | 4,211,558 | +6.98(+1.85%) |
Jul 13, 2021 | 369.54 | 380.45 | 369.54 | 377.56 | 5,244,783 | +8.02(+2.17%) |
Jul 12, 2021 | 368.99 | 370.05 | 366.12 | 369.55 | 2,691,384 | +2.58(+0.70%) |
Jul 09, 2021 | 365.89 | 367.50 | 363.97 | 366.97 | 2,443,946 | +2.71(+0.74%) |
Jul 08, 2021 | 361.61 | 364.65 | 359.79 | 364.26 | 2,854,487 | -3.24(-0.88%) |
Jul 07, 2021 | 370.32 | 371.65 | 366.05 | 367.50 | 3,232,003 | -2.16(-0.58%) |
Jul 06, 2021 | 370.18 | 371.74 | 365.12 | 369.66 | 2,788,116 | +1.07(+0.29%) |
Jul 02, 2021 | 366.29 | 369.04 | 365.76 | 368.59 | 2,835,737 | +4.25(+1.17%) |
Jul 01, 2021 | 359.76 | 364.83 | 359.32 | 364.34 | 3,162,186 | +5.52(+1.54%) |
Jun 30, 2021 | 361.63 | 363.81 | 358.01 | 358.82 | 2,934,576 | -2.86(-0.79%) |
Jun 29, 2021 | 362.67 | 365.01 | 361.59 | 361.68 | 3,453,687 | +0.31(+0.09%) |
Jun 28, 2021 | 374.38 | 374.38 | 358.85 | 361.37 | 4,883,094 | -11.72(-3.14%) |
Jun 25, 2021 | 369.00 | 373.13 | 366.91 | 373.09 | 4,053,502 | +4.78(+1.30%) |
Jun 24, 2021 | 372.49 | 373.53 | 366.50 | 368.31 | 2,837,020 | -0.38(-0.10%) |
Jun 23, 2021 | 371.51 | 372.21 | 367.86 | 368.70 | 2,280,964 | -2.85(-0.77%) |
Jun 22, 2021 | 367.57 | 372.25 | 365.63 | 371.55 | 3,649,564 | +4.87(+1.33%) |
Jun 21, 2021 | 362.29 | 369.99 | 359.91 | 366.68 | 3,148,210 | +5.57(+1.54%) |
Jun 18, 2021 | 355.90 | 364.01 | 355.78 | 361.11 | 5,096,917 | +0.13(+0.04%) |
Jun 17, 2021 | 357.26 | 362.81 | 355.03 | 360.98 | 3,891,560 | +3.41(+0.95%) |
Jun 16, 2021 | 363.04 | 363.04 | 355.10 | 357.57 | 3,134,178 | -4.23(-1.17%) |
Jun 15, 2021 | 361.03 | 362.42 | 356.51 | 361.80 | 3,624,166 | +1.57(+0.44%) |
Jun 14, 2021 | 359.71 | 360.33 | 355.88 | 360.23 | 2,559,556 | +1.00(+0.28%) |
Jun 11, 2021 | 359.26 | 360.55 | 357.55 | 359.22 | 2,756,016 | +1.18(+0.33%) |
Jun 10, 2021 | 358.43 | 359.36 | 355.74 | 358.04 | 2,503,212 | +0.95(+0.27%) |
Jun 09, 2021 | 360.64 | 362.98 | 357.09 | 357.09 | 2,565,176 | -1.90(-0.53%) |
Jun 08, 2021 | 358.73 | 361.37 | 356.99 | 358.99 | 3,280,125 | +1.16(+0.32%) |
Jun 07, 2021 | 361.48 | 364.97 | 357.04 | 357.83 | 2,170,271 | -1.91(-0.53%) |
Jun 04, 2021 | 358.05 | 360.33 | 357.45 | 359.73 | 2,335,491 | +4.13(+1.16%) |
Jun 03, 2021 | 357.12 | 360.39 | 355.52 | 355.61 | 2,651,471 | -4.94(-1.37%) |
Jun 02, 2021 | 357.29 | 364.80 | 356.65 | 360.55 | 3,592,768 | +6.94(+1.96%) |
Jun 01, 2021 | 358.22 | 359.12 | 353.37 | 353.61 | 3,174,352 | -0.78(-0.22%) |
May 28, 2021 | 357.26 | 359.13 | 354.23 | 354.39 | 3,689,276 | -1.40(-0.39%) |
May 27, 2021 | 358.29 | 360.10 | 354.35 | 355.78 | 5,509,978 | -0.64(-0.18%) |
May 26, 2021 | 362.66 | 363.55 | 355.83 | 356.42 | 3,156,076 | -4.49(-1.24%) |
May 25, 2021 | 366.72 | 367.33 | 360.52 | 360.91 | 3,984,823 | -5.07(-1.39%) |
May 24, 2021 | 363.72 | 367.33 | 363.29 | 365.98 | 2,392,703 | +4.70(+1.30%) |
May 21, 2021 | 362.80 | 366.13 | 361.15 | 361.29 | 2,756,108 | -0.10(-0.03%) |
May 20, 2021 | 356.71 | 363.06 | 356.26 | 361.38 | 4,158,297 | +6.61(+1.86%) |
May 19, 2021 | 351.19 | 354.95 | 349.27 | 354.78 | 3,641,083 | -2.05(-0.58%) |
May 18, 2021 | 360.70 | 363.49 | 356.65 | 356.83 | 3,480,616 | -0.23(-0.06%) |
May 17, 2021 | 356.08 | 357.81 | 351.91 | 357.06 | 2,555,459 | -0.60(-0.17%) |
May 14, 2021 | 356.80 | 358.45 | 355.29 | 357.66 | 3,011,455 | +3.82(+1.08%) |
May 13, 2021 | 353.16 | 356.61 | 351.77 | 353.84 | 2,671,910 | +3.34(+0.95%) |
May 12, 2021 | 358.49 | 358.49 | 349.53 | 350.50 | 3,350,985 | -10.80(-2.99%) |
May 11, 2021 | 354.46 | 362.59 | 353.10 | 361.30 | 3,126,950 | +1.25(+0.35%) |
May 10, 2021 | 369.34 | 369.54 | 359.13 | 360.05 | 3,249,321 | -8.90(-2.41%) |
May 07, 2021 | 370.78 | 372.14 | 367.14 | 368.95 | 2,987,342 | -0.08(-0.02%) |
May 06, 2021 | 364.77 | 369.28 | 359.42 | 369.03 | 3,853,255 | +6.23(+1.72%) |
May 05, 2021 | 370.05 | 373.12 | 361.71 | 362.80 | 3,047,672 | -6.65(-1.80%) |
May 04, 2021 | 370.59 | 371.71 | 365.20 | 369.45 | 3,379,358 | -3.43(-0.92%) |