Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 355.14 | 365.94 | 355.14 | 358.92 | 396,091 | -3.14(-0.87%) |
Jul 29, 2021 | 363.09 | 369.00 | 360.11 | 362.06 | 280,380 | -1.73(-0.48%) |
Jul 28, 2021 | 361.24 | 365.96 | 356.40 | 363.79 | 387,059 | +3.30(+0.92%) |
Jul 27, 2021 | 361.64 | 372.00 | 352.50 | 360.49 | 781,518 | +2.32(+0.65%) |
Jul 26, 2021 | 363.13 | 363.84 | 355.06 | 358.17 | 410,930 | -3.37(-0.93%) |
Jul 23, 2021 | 354.01 | 364.64 | 351.12 | 361.54 | 523,874 | +7.39(+2.09%) |
Jul 22, 2021 | 351.59 | 356.99 | 351.00 | 354.15 | 372,494 | +2.99(+0.85%) |
Jul 21, 2021 | 342.55 | 352.82 | 339.00 | 351.16 | 384,788 | +8.82(+2.58%) |
Jul 20, 2021 | 341.84 | 346.98 | 335.19 | 342.34 | 471,108 | +4.73(+1.40%) |
Jul 19, 2021 | 328.43 | 342.68 | 324.97 | 337.61 | 582,784 | +4.91(+1.48%) |
Jul 16, 2021 | 338.10 | 339.50 | 331.29 | 332.70 | 370,037 | -1.82(-0.54%) |
Jul 15, 2021 | 341.63 | 345.37 | 331.94 | 334.52 | 566,463 | -4.63(-1.37%) |
Jul 14, 2021 | 357.00 | 358.49 | 338.94 | 339.15 | 580,690 | -12.15(-3.46%) |
Jul 13, 2021 | 351.00 | 361.47 | 349.70 | 351.30 | 643,856 | +0.61(+0.17%) |
Jul 12, 2021 | 357.51 | 362.00 | 347.67 | 350.69 | 589,626 | -3.01(-0.85%) |
Jul 09, 2021 | 351.53 | 355.68 | 344.08 | 353.70 | 537,299 | +1.89(+0.54%) |
Jul 08, 2021 | 348.87 | 357.68 | 346.56 | 351.81 | 774,963 | -5.94(-1.66%) |
Jul 07, 2021 | 369.99 | 370.00 | 355.81 | 357.75 | 581,204 | -7.82(-2.14%) |
Jul 06, 2021 | 359.54 | 375.19 | 357.51 | 365.57 | 818,563 | +3.56(+0.98%) |
Jul 02, 2021 | 346.00 | 364.69 | 345.46 | 362.01 | 1,082,432 | +4.08(+1.14%) |
Jul 01, 2021 | 360.62 | 365.22 | 353.88 | 357.93 | 892,164 | -3.59(-0.99%) |
Jun 30, 2021 | 364.79 | 368.46 | 360.55 | 361.52 | 2,193,598 | -22.19(-5.78%) |
Jun 29, 2021 | 389.35 | 391.26 | 380.71 | 383.71 | 658,420 | -5.52(-1.42%) |
Jun 28, 2021 | 380.29 | 391.93 | 380.29 | 389.23 | 499,445 | +10.00(+2.64%) |
Jun 25, 2021 | 382.00 | 384.40 | 373.47 | 379.23 | 780,635 | -3.40(-0.89%) |
Jun 24, 2021 | 390.00 | 393.63 | 381.55 | 382.63 | 425,246 | -4.60(-1.19%) |
Jun 23, 2021 | 382.49 | 388.84 | 378.56 | 387.23 | 709,460 | +6.29(+1.65%) |
Jun 22, 2021 | 377.40 | 390.00 | 377.40 | 380.94 | 646,329 | +0.94(+0.25%) |
Jun 21, 2021 | 384.56 | 387.46 | 373.83 | 380.00 | 693,744 | -4.02(-1.05%) |
Jun 18, 2021 | 372.99 | 385.86 | 369.95 | 384.02 | 1,440,458 | +10.91(+2.92%) |
Jun 17, 2021 | 357.11 | 375.50 | 357.11 | 373.11 | 1,350,734 | +14.21(+3.96%) |
Jun 16, 2021 | 346.76 | 362.50 | 344.56 | 358.90 | 1,241,810 | +15.08(+4.39%) |
Jun 15, 2021 | 344.32 | 352.84 | 340.82 | 343.82 | 863,174 | -2.85(-0.82%) |
Jun 14, 2021 | 334.93 | 349.67 | 333.55 | 346.67 | 836,609 | +12.57(+3.76%) |
Jun 11, 2021 | 326.35 | 335.48 | 326.35 | 334.10 | 490,798 | +4.58(+1.39%) |
Jun 10, 2021 | 329.63 | 335.95 | 318.38 | 329.52 | 1,032,448 | -0.78(-0.24%) |
Jun 09, 2021 | 320.98 | 332.18 | 320.70 | 330.30 | 1,199,095 | +9.96(+3.11%) |
Jun 08, 2021 | 316.00 | 322.97 | 312.04 | 320.34 | 1,243,635 | +5.84(+1.86%) |
Jun 07, 2021 | 316.35 | 316.97 | 308.34 | 314.50 | 899,341 | -0.77(-0.24%) |
Jun 04, 2021 | 287.50 | 318.77 | 285.46 | 315.27 | 3,285,411 | +44.12(+16.27%) |
Jun 03, 2021 | 287.55 | 287.91 | 270.13 | 271.15 | 1,239,801 | -16.45(-5.72%) |
Jun 02, 2021 | 287.66 | 293.96 | 285.22 | 287.60 | 387,301 | -2.14(-0.74%) |
Jun 01, 2021 | 291.74 | 293.42 | 282.72 | 289.74 | 522,865 | -2.20(-0.75%) |
May 28, 2021 | 291.26 | 298.31 | 291.17 | 291.94 | 370,038 | +0.30(+0.10%) |
May 27, 2021 | 287.01 | 295.26 | 280.47 | 291.64 | 815,274 | -3.52(-1.19%) |
May 26, 2021 | 292.73 | 299.98 | 290.59 | 295.16 | 681,229 | +6.60(+2.29%) |
May 25, 2021 | 287.60 | 290.40 | 285.68 | 288.56 | 388,994 | +1.79(+0.62%) |
May 24, 2021 | 286.55 | 289.43 | 282.37 | 286.77 | 408,271 | +4.99(+1.77%) |
May 21, 2021 | 283.71 | 287.03 | 278.76 | 281.78 | 454,572 | -0.45(-0.16%) |
May 20, 2021 | 278.27 | 286.26 | 276.50 | 282.23 | 502,294 | +9.17(+3.36%) |
May 19, 2021 | 263.08 | 275.92 | 261.03 | 273.06 | 844,396 | +3.04(+1.13%) |
May 18, 2021 | 265.75 | 274.01 | 262.48 | 270.02 | 798,525 | +5.84(+2.21%) |
May 17, 2021 | 259.70 | 265.65 | 257.27 | 264.18 | 535,379 | +2.99(+1.14%) |
May 14, 2021 | 253.70 | 262.67 | 249.28 | 261.19 | 1,005,603 | +16.46(+6.73%) |
May 13, 2021 | 251.94 | 260.75 | 238.01 | 244.73 | 850,946 | -7.12(-2.83%) |
May 12, 2021 | 256.93 | 259.52 | 243.88 | 251.85 | 994,727 | -8.46(-3.25%) |
May 11, 2021 | 242.33 | 265.67 | 238.08 | 260.31 | 963,504 | +5.92(+2.33%) |
May 10, 2021 | 259.55 | 259.67 | 249.47 | 254.39 | 726,471 | -5.93(-2.28%) |
May 07, 2021 | 263.22 | 267.64 | 257.80 | 260.32 | 964,214 | +3.70(+1.44%) |
May 06, 2021 | 268.14 | 270.98 | 251.14 | 256.62 | 1,209,498 | -15.37(-5.65%) |
May 05, 2021 | 286.46 | 288.50 | 271.01 | 271.99 | 524,528 | -8.37(-2.99%) |
May 04, 2021 | 283.75 | 285.22 | 269.18 | 280.36 | 645,198 | -7.17(-2.49%) |