Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 310.00 | 349.50 | 310.00 | 325.12 | 6,133,593 | +58.33(+21.86%) |
Jul 29, 2021 | 267.50 | 271.62 | 264.88 | 266.79 | 1,144,512 | -2.29(-0.85%) |
Jul 28, 2021 | 265.13 | 269.98 | 264.02 | 269.08 | 546,303 | +4.11(+1.55%) |
Jul 27, 2021 | 267.61 | 269.36 | 259.99 | 264.97 | 888,645 | -2.57(-0.96%) |
Jul 26, 2021 | 270.87 | 270.87 | 265.24 | 267.54 | 813,743 | -3.75(-1.38%) |
Jul 23, 2021 | 269.58 | 273.00 | 266.85 | 271.29 | 751,249 | +2.16(+0.80%) |
Jul 22, 2021 | 262.00 | 269.34 | 261.68 | 269.13 | 884,651 | +0.28(+0.10%) |
Jul 21, 2021 | 266.99 | 269.12 | 263.85 | 268.85 | 764,433 | +1.23(+0.46%) |
Jul 20, 2021 | 264.50 | 269.98 | 260.00 | 267.62 | 955,427 | +4.75(+1.81%) |
Jul 19, 2021 | 259.83 | 263.58 | 257.63 | 262.87 | 610,757 | +2.23(+0.86%) |
Jul 16, 2021 | 260.35 | 263.84 | 259.66 | 260.64 | 458,718 | +1.28(+0.49%) |
Jul 15, 2021 | 260.39 | 265.41 | 256.51 | 259.36 | 786,971 | +0.14(+0.05%) |
Jul 14, 2021 | 263.89 | 267.64 | 257.33 | 259.22 | 1,178,571 | -1.92(-0.74%) |
Jul 13, 2021 | 260.81 | 265.65 | 258.67 | 261.14 | 1,441,625 | -0.22(-0.08%) |
Jul 12, 2021 | 271.07 | 275.67 | 260.71 | 261.36 | 1,662,967 | -7.28(-2.71%) |
Jul 09, 2021 | 265.21 | 269.14 | 260.23 | 268.64 | 882,449 | +1.98(+0.74%) |
Jul 08, 2021 | 264.02 | 268.58 | 262.71 | 266.66 | 666,919 | -2.40(-0.89%) |
Jul 07, 2021 | 270.50 | 273.34 | 267.35 | 269.06 | 788,916 | +0.63(+0.23%) |
Jul 06, 2021 | 262.99 | 271.98 | 262.99 | 268.43 | 850,617 | +5.71(+2.17%) |
Jul 02, 2021 | 259.71 | 263.81 | 259.14 | 262.72 | 665,333 | +4.29(+1.66%) |
Jul 01, 2021 | 256.23 | 259.85 | 255.35 | 258.43 | 638,421 | +1.57(+0.61%) |
Jun 30, 2021 | 262.89 | 262.89 | 255.30 | 256.86 | 1,022,958 | -7.29(-2.76%) |
Jun 29, 2021 | 264.54 | 266.31 | 260.58 | 264.15 | 1,672,744 | +0.92(+0.35%) |
Jun 28, 2021 | 265.22 | 267.58 | 262.54 | 263.23 | 1,523,688 | -1.46(-0.55%) |
Jun 25, 2021 | 268.41 | 268.77 | 262.08 | 264.69 | 1,034,817 | -2.27(-0.85%) |
Jun 24, 2021 | 269.64 | 272.13 | 266.62 | 266.96 | 848,494 | -0.53(-0.20%) |
Jun 23, 2021 | 267.03 | 269.99 | 265.08 | 267.49 | 1,060,700 | -0.47(-0.18%) |
Jun 22, 2021 | 267.44 | 270.01 | 264.50 | 267.96 | 1,234,173 | +0.80(+0.30%) |
Jun 21, 2021 | 264.51 | 268.52 | 258.39 | 267.16 | 1,229,666 | +0.60(+0.23%) |
Jun 18, 2021 | 262.15 | 267.56 | 261.54 | 266.56 | 2,097,424 | +4.05(+1.54%) |
Jun 17, 2021 | 247.34 | 263.00 | 246.32 | 262.51 | 1,783,006 | +14.05(+5.65%) |
Jun 16, 2021 | 245.70 | 251.99 | 243.23 | 248.46 | 1,257,292 | +2.66(+1.08%) |
Jun 15, 2021 | 250.00 | 251.50 | 244.29 | 245.80 | 604,543 | -5.09(-2.03%) |
Jun 14, 2021 | 245.00 | 250.99 | 243.11 | 250.89 | 1,765,742 | +6.80(+2.79%) |
Jun 11, 2021 | 238.81 | 244.66 | 236.41 | 244.09 | 1,452,774 | +5.53(+2.32%) |
Jun 10, 2021 | 229.20 | 239.04 | 229.10 | 238.56 | 1,137,945 | +6.25(+2.69%) |
Jun 09, 2021 | 230.79 | 234.92 | 230.74 | 232.31 | 950,767 | +3.38(+1.48%) |
Jun 08, 2021 | 230.00 | 234.74 | 226.49 | 228.93 | 967,974 | +0.80(+0.35%) |
Jun 07, 2021 | 224.56 | 228.44 | 221.46 | 228.13 | 776,194 | +2.25(+1.00%) |
Jun 04, 2021 | 225.29 | 227.76 | 224.07 | 225.88 | 764,795 | +4.51(+2.04%) |
Jun 03, 2021 | 228.33 | 230.67 | 221.09 | 221.37 | 1,196,377 | -10.08(-4.36%) |
Jun 02, 2021 | 231.06 | 234.59 | 230.36 | 231.45 | 780,703 | -0.53(-0.23%) |
Jun 01, 2021 | 233.49 | 234.65 | 225.12 | 231.98 | 963,320 | -1.30(-0.56%) |
May 28, 2021 | 233.67 | 239.26 | 233.21 | 233.28 | 1,010,558 | +1.39(+0.60%) |
May 27, 2021 | 226.69 | 233.00 | 223.45 | 231.89 | 1,112,048 | +1.40(+0.61%) |
May 26, 2021 | 225.97 | 231.93 | 225.93 | 230.49 | 1,134,109 | +4.77(+2.11%) |
May 25, 2021 | 221.02 | 228.74 | 221.02 | 225.72 | 1,915,107 | +3.12(+1.40%) |
May 24, 2021 | 224.21 | 227.50 | 221.70 | 222.60 | 2,434,577 | -1.05(-0.47%) |
May 21, 2021 | 225.00 | 226.90 | 221.49 | 223.65 | 1,947,407 | -1.01(-0.45%) |
May 20, 2021 | 218.99 | 227.15 | 218.14 | 224.66 | 2,407,930 | +8.48(+3.92%) |
May 19, 2021 | 211.91 | 216.58 | 209.28 | 216.18 | 1,777,465 | -0.84(-0.39%) |
May 18, 2021 | 214.18 | 220.41 | 213.50 | 217.02 | 1,999,582 | +4.72(+2.22%) |
May 17, 2021 | 213.90 | 214.85 | 208.21 | 212.30 | 2,015,356 | -2.69(-1.25%) |
May 14, 2021 | 217.59 | 218.84 | 212.57 | 214.99 | 2,874,077 | +2.54(+1.20%) |
May 13, 2021 | 227.30 | 229.50 | 212.00 | 212.45 | 2,048,134 | -11.42(-5.10%) |
May 12, 2021 | 216.36 | 225.17 | 215.79 | 223.87 | 1,907,385 | -0.57(-0.25%) |
May 11, 2021 | 208.75 | 226.69 | 207.83 | 224.44 | 2,302,556 | +8.61(+3.99%) |
May 10, 2021 | 216.57 | 216.57 | 213.40 | 215.83 | 1,281,607 | -3.80(-1.73%) |
May 07, 2021 | 224.00 | 227.00 | 219.01 | 219.63 | 836,530 | +0.86(+0.39%) |
May 06, 2021 | 221.63 | 221.93 | 214.61 | 218.77 | 1,128,018 | -4.73(-2.12%) |
May 05, 2021 | 226.73 | 231.24 | 222.31 | 223.50 | 787,979 | -1.52(-0.68%) |
May 04, 2021 | 226.05 | 226.80 | 218.58 | 225.02 | 2,297,260 | -4.97(-2.16%) |