Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 358.20 | 361.66 | 351.80 | 356.30 | 413,259 | -4.00(-1.11%) |
Jul 29, 2021 | 365.32 | 371.69 | 353.47 | 360.30 | 507,189 | -0.08(-0.02%) |
Jul 28, 2021 | 348.12 | 363.36 | 342.53 | 360.38 | 819,480 | +13.90(+4.01%) |
Jul 27, 2021 | 342.55 | 347.18 | 338.85 | 346.48 | 229,392 | +0.62(+0.18%) |
Jul 26, 2021 | 349.91 | 351.57 | 345.67 | 345.86 | 228,204 | -3.50(-1.00%) |
Jul 23, 2021 | 346.76 | 349.52 | 344.30 | 349.37 | 217,600 | +5.38(+1.57%) |
Jul 22, 2021 | 345.16 | 345.16 | 339.07 | 343.98 | 234,918 | -1.74(-0.50%) |
Jul 21, 2021 | 342.50 | 346.65 | 340.78 | 345.72 | 263,064 | +5.41(+1.59%) |
Jul 20, 2021 | 333.94 | 343.68 | 333.55 | 340.30 | 345,790 | +7.11(+2.13%) |
Jul 19, 2021 | 338.60 | 339.58 | 329.00 | 333.19 | 471,872 | -11.52(-3.34%) |
Jul 16, 2021 | 350.05 | 350.05 | 344.45 | 344.72 | 305,262 | -5.04(-1.44%) |
Jul 15, 2021 | 346.61 | 354.92 | 346.61 | 349.76 | 407,251 | +0.91(+0.26%) |
Jul 14, 2021 | 345.05 | 349.63 | 343.51 | 348.85 | 340,893 | +3.61(+1.05%) |
Jul 13, 2021 | 347.17 | 348.63 | 344.18 | 345.24 | 277,410 | -3.17(-0.91%) |
Jul 12, 2021 | 346.88 | 350.30 | 344.75 | 348.40 | 321,946 | -2.62(-0.75%) |
Jul 09, 2021 | 350.12 | 355.50 | 348.64 | 351.02 | 310,200 | +6.53(+1.90%) |
Jul 08, 2021 | 343.37 | 347.70 | 339.76 | 344.49 | 422,732 | -4.69(-1.34%) |
Jul 07, 2021 | 342.15 | 349.84 | 342.12 | 349.18 | 257,157 | +7.36(+2.15%) |
Jul 06, 2021 | 341.73 | 343.26 | 335.23 | 341.82 | 265,727 | -1.03(-0.30%) |
Jul 02, 2021 | 345.59 | 346.85 | 340.74 | 342.85 | 332,103 | -2.86(-0.83%) |
Jul 01, 2021 | 345.79 | 347.06 | 342.99 | 345.72 | 346,642 | +0.69(+0.20%) |
Jun 30, 2021 | 344.33 | 346.22 | 339.16 | 345.03 | 420,820 | -0.50(-0.14%) |
Jun 29, 2021 | 354.25 | 355.83 | 342.62 | 345.53 | 462,968 | -5.72(-1.63%) |
Jun 28, 2021 | 352.58 | 353.51 | 348.16 | 351.25 | 297,926 | -1.10(-0.31%) |
Jun 25, 2021 | 360.25 | 360.97 | 352.24 | 352.35 | 414,617 | +0.30(+0.09%) |
Jun 24, 2021 | 346.67 | 355.85 | 343.26 | 352.04 | 601,168 | +8.94(+2.61%) |
Jun 23, 2021 | 338.35 | 345.18 | 335.99 | 343.10 | 482,080 | +5.04(+1.49%) |
Jun 22, 2021 | 337.24 | 339.34 | 334.52 | 338.06 | 305,377 | +2.42(+0.72%) |
Jun 21, 2021 | 332.50 | 337.29 | 331.81 | 335.63 | 254,540 | +6.78(+2.06%) |
Jun 18, 2021 | 324.94 | 331.70 | 323.34 | 328.86 | 581,062 | -1.18(-0.36%) |
Jun 17, 2021 | 336.84 | 338.30 | 324.62 | 330.04 | 505,928 | -6.34(-1.89%) |
Jun 16, 2021 | 338.76 | 339.59 | 334.34 | 336.38 | 293,918 | -3.22(-0.95%) |
Jun 15, 2021 | 340.81 | 342.34 | 337.15 | 339.60 | 434,527 | -1.02(-0.30%) |
Jun 14, 2021 | 345.55 | 346.24 | 338.36 | 340.62 | 257,822 | -5.27(-1.52%) |
Jun 11, 2021 | 346.07 | 348.13 | 343.89 | 345.88 | 241,788 | +2.58(+0.75%) |
Jun 10, 2021 | 354.22 | 354.74 | 343.14 | 343.30 | 330,162 | -8.88(-2.52%) |
Jun 09, 2021 | 353.77 | 355.53 | 350.46 | 352.18 | 321,500 | -2.76(-0.78%) |
Jun 08, 2021 | 346.77 | 355.77 | 345.91 | 354.94 | 427,806 | +7.98(+2.30%) |
Jun 07, 2021 | 348.16 | 351.04 | 345.11 | 346.95 | 391,953 | +1.96(+0.57%) |
Jun 04, 2021 | 353.53 | 354.18 | 341.29 | 344.99 | 619,777 | -7.64(-2.17%) |
Jun 03, 2021 | 348.69 | 354.86 | 346.67 | 352.63 | 511,263 | +2.63(+0.75%) |
Jun 02, 2021 | 357.51 | 357.65 | 349.08 | 350.00 | 521,931 | -6.68(-1.87%) |
Jun 01, 2021 | 360.84 | 361.89 | 355.75 | 356.68 | 444,705 | +0.04(+0.01%) |
May 28, 2021 | 363.32 | 365.17 | 356.07 | 356.64 | 493,345 | -6.44(-1.77%) |
May 27, 2021 | 367.20 | 368.37 | 362.46 | 363.09 | 774,046 | +2.58(+0.71%) |
May 26, 2021 | 355.41 | 362.04 | 355.01 | 360.51 | 519,317 | +5.77(+1.63%) |
May 25, 2021 | 360.73 | 363.20 | 354.55 | 354.74 | 324,837 | -4.10(-1.14%) |
May 24, 2021 | 359.31 | 361.08 | 353.84 | 358.85 | 388,594 | +3.84(+1.08%) |
May 21, 2021 | 356.99 | 362.86 | 354.29 | 355.01 | 269,849 | +0.57(+0.16%) |
May 20, 2021 | 356.20 | 358.71 | 350.46 | 354.44 | 381,949 | -1.74(-0.49%) |
May 19, 2021 | 355.35 | 358.10 | 350.80 | 356.18 | 325,421 | -8.63(-2.36%) |
May 18, 2021 | 369.20 | 371.71 | 364.61 | 364.81 | 456,410 | -3.43(-0.93%) |
May 17, 2021 | 368.68 | 370.73 | 364.43 | 368.24 | 520,842 | -1.88(-0.51%) |
May 14, 2021 | 369.37 | 373.32 | 367.56 | 370.12 | 186,444 | +3.43(+0.93%) |
May 13, 2021 | 360.19 | 368.25 | 359.95 | 366.69 | 290,522 | +6.37(+1.77%) |
May 12, 2021 | 369.35 | 370.42 | 359.26 | 360.32 | 293,809 | -8.98(-2.43%) |
May 11, 2021 | 360.89 | 369.42 | 360.02 | 369.30 | 301,572 | +1.71(+0.47%) |
May 10, 2021 | 373.59 | 375.74 | 367.05 | 367.59 | 307,164 | -2.83(-0.76%) |
May 07, 2021 | 364.25 | 370.86 | 362.18 | 370.42 | 250,624 | +5.60(+1.54%) |
May 06, 2021 | 366.95 | 367.25 | 361.28 | 364.82 | 362,759 | -1.83(-0.50%) |
May 05, 2021 | 368.31 | 368.87 | 362.38 | 366.65 | 335,492 | +0.98(+0.27%) |
May 04, 2021 | 347.13 | 366.17 | 347.13 | 365.67 | 711,671 | +18.48(+5.32%) |