Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 366.33 | 367.94 | 365.29 | 365.96 | 920,967 | -1.27(-0.35%) |
Jul 29, 2021 | 367.71 | 371.12 | 364.28 | 367.23 | 814,504 | -1.24(-0.34%) |
Jul 28, 2021 | 371.16 | 372.49 | 366.98 | 368.47 | 890,324 | -2.33(-0.63%) |
Jul 27, 2021 | 369.92 | 371.85 | 367.26 | 370.79 | 638,157 | +1.15(+0.31%) |
Jul 26, 2021 | 370.09 | 370.89 | 364.73 | 369.64 | 573,514 | -2.02(-0.54%) |
Jul 23, 2021 | 371.68 | 374.25 | 370.85 | 371.66 | 606,440 | +0.63(+0.17%) |
Jul 22, 2021 | 368.82 | 371.17 | 367.87 | 371.03 | 592,969 | +2.15(+0.58%) |
Jul 21, 2021 | 367.05 | 370.83 | 367.05 | 368.88 | 792,405 | +1.64(+0.45%) |
Jul 20, 2021 | 362.46 | 369.18 | 361.12 | 367.23 | 579,895 | +5.33(+1.47%) |
Jul 19, 2021 | 365.50 | 367.83 | 359.52 | 361.90 | 891,794 | -5.97(-1.62%) |
Jul 16, 2021 | 365.51 | 369.73 | 365.19 | 367.86 | 586,312 | +3.12(+0.86%) |
Jul 15, 2021 | 364.67 | 366.51 | 362.41 | 364.74 | 507,338 | -0.83(-0.23%) |
Jul 14, 2021 | 365.54 | 365.98 | 363.22 | 365.57 | 390,456 | +0.58(+0.16%) |
Jul 13, 2021 | 365.24 | 367.85 | 362.61 | 364.98 | 420,387 | -0.04(-0.01%) |
Jul 12, 2021 | 366.47 | 367.21 | 362.05 | 365.02 | 457,903 | -0.54(-0.15%) |
Jul 09, 2021 | 365.37 | 366.60 | 362.43 | 365.56 | 649,108 | +1.16(+0.32%) |
Jul 08, 2021 | 363.00 | 365.96 | 360.56 | 364.40 | 582,958 | -2.28(-0.62%) |
Jul 07, 2021 | 361.34 | 367.50 | 360.67 | 366.68 | 552,447 | +6.52(+1.81%) |
Jul 06, 2021 | 359.45 | 360.80 | 355.49 | 360.16 | 503,681 | +2.14(+0.60%) |
Jul 02, 2021 | 356.66 | 358.70 | 355.42 | 358.01 | 385,793 | +2.46(+0.69%) |
Jul 01, 2021 | 352.82 | 356.05 | 351.38 | 355.55 | 451,515 | +2.86(+0.81%) |
Jun 30, 2021 | 356.50 | 357.37 | 351.42 | 352.69 | 608,035 | -3.86(-1.08%) |
Jun 29, 2021 | 356.20 | 357.87 | 352.59 | 356.55 | 447,782 | +0.57(+0.16%) |
Jun 28, 2021 | 355.97 | 358.12 | 354.42 | 355.98 | 389,284 | +0.74(+0.21%) |
Jun 25, 2021 | 352.92 | 356.84 | 349.82 | 355.24 | 861,798 | +2.94(+0.83%) |
Jun 24, 2021 | 350.60 | 353.11 | 348.50 | 352.30 | 493,993 | +4.25(+1.22%) |
Jun 23, 2021 | 351.44 | 352.81 | 347.76 | 348.05 | 476,988 | -1.84(-0.53%) |
Jun 22, 2021 | 346.15 | 350.71 | 345.00 | 349.89 | 697,814 | +3.74(+1.08%) |
Jun 21, 2021 | 341.16 | 346.41 | 338.90 | 346.15 | 590,251 | +6.71(+1.98%) |
Jun 18, 2021 | 340.74 | 343.14 | 335.81 | 339.44 | 1,082,957 | -6.41(-1.85%) |
Jun 17, 2021 | 337.24 | 347.70 | 336.92 | 345.86 | 922,535 | +8.22(+2.44%) |
Jun 16, 2021 | 343.00 | 344.25 | 335.74 | 337.63 | 753,100 | -3.90(-1.14%) |
Jun 15, 2021 | 340.08 | 343.42 | 337.05 | 341.54 | 668,096 | +3.07(+0.91%) |
Jun 14, 2021 | 335.20 | 338.63 | 333.73 | 338.47 | 471,248 | +2.94(+0.88%) |
Jun 11, 2021 | 332.11 | 335.67 | 331.26 | 335.53 | 581,800 | +4.65(+1.41%) |
Jun 10, 2021 | 329.71 | 331.53 | 326.95 | 330.88 | 608,876 | +1.15(+0.35%) |
Jun 09, 2021 | 328.11 | 330.10 | 327.16 | 329.73 | 419,586 | +1.78(+0.54%) |
Jun 08, 2021 | 326.38 | 329.29 | 325.46 | 327.95 | 375,948 | +1.83(+0.56%) |
Jun 07, 2021 | 326.91 | 327.53 | 325.19 | 326.12 | 391,399 | -0.56(-0.17%) |
Jun 04, 2021 | 326.65 | 327.01 | 324.60 | 326.68 | 453,001 | +1.33(+0.41%) |
Jun 03, 2021 | 325.45 | 326.09 | 321.63 | 325.35 | 494,909 | -0.70(-0.21%) |
Jun 02, 2021 | 322.11 | 326.56 | 322.00 | 326.05 | 525,285 | +3.97(+1.23%) |
Jun 01, 2021 | 329.03 | 329.94 | 321.55 | 322.08 | 583,586 | -4.31(-1.32%) |
May 28, 2021 | 324.89 | 329.14 | 324.82 | 326.39 | 744,824 | +1.58(+0.49%) |
May 27, 2021 | 322.82 | 325.57 | 321.49 | 324.81 | 1,045,998 | +2.47(+0.77%) |
May 26, 2021 | 326.25 | 326.25 | 322.01 | 322.34 | 694,070 | -1.78(-0.55%) |
May 25, 2021 | 324.92 | 325.49 | 322.92 | 324.12 | 425,237 | +1.11(+0.34%) |
May 24, 2021 | 322.26 | 325.14 | 322.24 | 323.01 | 427,929 | +2.92(+0.91%) |
May 21, 2021 | 318.96 | 322.41 | 318.65 | 320.10 | 951,973 | +1.84(+0.58%) |
May 20, 2021 | 316.40 | 321.14 | 316.34 | 318.25 | 558,286 | +3.01(+0.95%) |
May 19, 2021 | 311.28 | 315.34 | 310.41 | 315.25 | 553,998 | +0.69(+0.22%) |
May 18, 2021 | 318.86 | 319.42 | 314.29 | 314.56 | 804,840 | -5.71(-1.78%) |
May 17, 2021 | 322.66 | 323.23 | 319.79 | 320.27 | 893,004 | -4.23(-1.30%) |
May 14, 2021 | 320.57 | 325.08 | 319.70 | 324.50 | 717,602 | +5.05(+1.58%) |
May 13, 2021 | 312.08 | 320.45 | 311.90 | 319.44 | 730,119 | +8.85(+2.85%) |
May 12, 2021 | 317.72 | 319.37 | 310.14 | 310.59 | 1,020,332 | -8.76(-2.74%) |
May 11, 2021 | 320.50 | 320.74 | 317.66 | 319.36 | 727,529 | -4.73(-1.46%) |
May 10, 2021 | 325.28 | 328.92 | 323.95 | 324.09 | 568,236 | -0.86(-0.26%) |
May 07, 2021 | 320.68 | 325.12 | 319.14 | 324.94 | 698,022 | +4.76(+1.49%) |
May 06, 2021 | 319.91 | 321.07 | 316.40 | 320.18 | 655,436 | +0.90(+0.28%) |
May 05, 2021 | 320.06 | 322.73 | 315.26 | 319.28 | 648,012 | -1.50(-0.47%) |
May 04, 2021 | 318.85 | 322.36 | 318.60 | 320.77 | 900,503 | +0.86(+0.27%) |