Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 332.23 | 333.30 | 331.08 | 331.85 | 3,766,777 | -1.27(-0.38%) |
Jul 29, 2021 | 333.24 | 333.96 | 332.70 | 333.12 | 2,551,423 | +1.39(+0.42%) |
Jul 28, 2021 | 333.31 | 333.51 | 331.15 | 331.73 | 3,892,942 | -1.20(-0.36%) |
Jul 27, 2021 | 332.36 | 332.99 | 331.13 | 332.93 | 4,104,687 | -0.75(-0.22%) |
Jul 26, 2021 | 332.34 | 333.72 | 331.86 | 333.68 | 2,596,651 | +0.80(+0.24%) |
Jul 23, 2021 | 332.34 | 333.28 | 331.58 | 332.88 | 4,362,470 | +2.19(+0.66%) |
Jul 22, 2021 | 330.22 | 331.21 | 329.19 | 330.69 | 2,555,361 | +0.26(+0.08%) |
Jul 21, 2021 | 329.46 | 330.58 | 328.89 | 330.43 | 3,216,577 | +2.76(+0.84%) |
Jul 20, 2021 | 323.12 | 328.66 | 322.61 | 327.67 | 6,106,297 | +4.94(+1.53%) |
Jul 19, 2021 | 324.54 | 332.37 | 320.36 | 322.73 | 10,225,772 | -6.51(-1.98%) |
Jul 16, 2021 | 333.02 | 333.04 | 328.87 | 329.25 | 6,203,397 | -2.84(-0.86%) |
Jul 15, 2021 | 330.15 | 332.14 | 329.91 | 332.09 | 5,353,472 | +0.50(+0.15%) |
Jul 14, 2021 | 332.32 | 332.80 | 330.59 | 331.58 | 4,142,104 | +0.39(+0.12%) |
Jul 13, 2021 | 331.70 | 332.38 | 331.05 | 331.19 | 3,474,077 | -0.98(-0.29%) |
Jul 12, 2021 | 330.25 | 332.42 | 329.65 | 332.17 | 4,213,002 | +1.23(+0.37%) |
Jul 09, 2021 | 328.89 | 331.26 | 328.20 | 330.94 | 5,335,347 | +4.13(+1.26%) |
Jul 08, 2021 | 325.08 | 327.40 | 324.11 | 326.81 | 6,721,981 | -2.41(-0.73%) |
Jul 07, 2021 | 328.02 | 329.43 | 326.86 | 329.22 | 3,522,315 | +1.04(+0.32%) |
Jul 06, 2021 | 330.01 | 330.35 | 326.07 | 328.18 | 4,111,606 | -2.01(-0.61%) |
Jul 02, 2021 | 329.33 | 330.52 | 328.52 | 330.19 | 3,175,498 | +1.50(+0.46%) |
Jul 01, 2021 | 328.14 | 328.73 | 327.32 | 328.69 | 3,799,635 | +1.34(+0.41%) |
Jun 30, 2021 | 324.91 | 327.88 | 324.88 | 327.35 | 3,826,277 | +1.98(+0.61%) |
Jun 29, 2021 | 326.43 | 327.14 | 325.13 | 325.37 | 2,498,241 | +0.06(+0.02%) |
Jun 28, 2021 | 326.76 | 326.85 | 324.38 | 325.31 | 3,796,696 | -1.57(-0.48%) |
Jun 25, 2021 | 326.16 | 327.38 | 325.59 | 326.88 | 3,833,615 | +2.34(+0.72%) |
Jun 24, 2021 | 323.29 | 324.85 | 323.00 | 324.53 | 3,892,918 | +3.04(+0.94%) |
Jun 23, 2021 | 322.26 | 322.81 | 321.40 | 321.50 | 3,244,627 | -0.64(-0.20%) |
Jun 22, 2021 | 321.45 | 323.04 | 320.23 | 322.13 | 4,256,965 | +0.64(+0.20%) |
Jun 21, 2021 | 318.16 | 321.79 | 317.35 | 321.50 | 5,716,635 | +5.52(+1.75%) |
Jun 18, 2021 | 317.29 | 318.15 | 315.71 | 315.97 | 7,509,746 | -4.93(-1.54%) |
Jun 17, 2021 | 322.71 | 323.40 | 318.98 | 320.90 | 5,448,205 | -2.00(-0.62%) |
Jun 16, 2021 | 325.42 | 325.63 | 321.70 | 322.90 | 4,253,154 | -2.51(-0.77%) |
Jun 15, 2021 | 326.46 | 326.48 | 324.43 | 325.42 | 2,255,611 | -0.84(-0.26%) |
Jun 14, 2021 | 326.76 | 326.80 | 324.52 | 326.26 | 2,662,062 | -0.78(-0.24%) |
Jun 11, 2021 | 327.90 | 328.39 | 325.57 | 327.04 | 3,169,339 | +0.13(+0.04%) |
Jun 10, 2021 | 328.38 | 329.51 | 326.73 | 326.90 | 3,257,918 | +0.18(+0.06%) |
Jun 09, 2021 | 328.38 | 328.70 | 326.63 | 326.72 | 2,733,243 | -1.47(-0.45%) |
Jun 08, 2021 | 328.52 | 328.73 | 326.69 | 328.19 | 2,913,248 | -0.24(-0.07%) |
Jun 07, 2021 | 330.24 | 330.27 | 327.89 | 328.43 | 2,345,783 | -1.24(-0.38%) |
Jun 04, 2021 | 328.88 | 329.76 | 328.38 | 329.67 | 2,737,680 | +1.78(+0.54%) |
Jun 03, 2021 | 326.55 | 328.78 | 325.56 | 327.89 | 4,673,431 | -0.32(-0.10%) |
Jun 02, 2021 | 328.58 | 329.15 | 327.63 | 328.21 | 2,718,118 | +0.46(+0.14%) |
Jun 01, 2021 | 330.28 | 330.38 | 327.49 | 327.75 | 2,725,426 | +0.22(+0.07%) |
May 28, 2021 | 328.23 | 328.32 | 327.25 | 327.53 | 2,791,014 | +0.99(+0.30%) |
May 27, 2021 | 327.25 | 328.02 | 325.85 | 326.54 | 3,170,745 | +1.26(+0.39%) |
May 26, 2021 | 325.56 | 326.09 | 324.71 | 325.28 | 2,177,897 | +0.09(+0.03%) |
May 25, 2021 | 326.62 | 326.92 | 324.70 | 325.20 | 2,764,807 | -0.74(-0.23%) |
May 24, 2021 | 325.38 | 326.63 | 325.07 | 325.94 | 2,670,033 | +1.82(+0.56%) |
May 21, 2021 | 324.35 | 326.04 | 323.39 | 324.12 | 4,728,786 | +1.16(+0.36%) |
May 20, 2021 | 321.27 | 324.30 | 320.90 | 322.96 | 4,791,893 | +1.97(+0.61%) |
May 19, 2021 | 319.21 | 321.11 | 316.98 | 320.99 | 7,636,259 | -1.58(-0.49%) |
May 18, 2021 | 325.16 | 325.78 | 322.34 | 322.57 | 3,658,688 | -2.40(-0.74%) |
May 17, 2021 | 324.67 | 326.37 | 323.45 | 324.97 | 3,443,672 | -0.58(-0.18%) |
May 14, 2021 | 323.71 | 326.18 | 323.30 | 325.55 | 4,946,117 | +3.60(+1.12%) |
May 13, 2021 | 318.02 | 323.45 | 317.99 | 321.95 | 6,065,581 | +4.21(+1.32%) |
May 12, 2021 | 322.99 | 323.63 | 317.46 | 317.74 | 7,418,702 | -6.53(-2.01%) |
May 11, 2021 | 326.24 | 326.46 | 322.36 | 324.27 | 8,870,245 | -4.57(-1.39%) |
May 10, 2021 | 330.28 | 332.01 | 328.70 | 328.84 | 6,434,550 | -0.13(-0.04%) |
May 07, 2021 | 326.41 | 329.36 | 326.07 | 328.97 | 3,729,225 | +2.24(+0.69%) |
May 06, 2021 | 324.29 | 326.86 | 323.33 | 326.73 | 4,514,573 | +3.06(+0.94%) |
May 05, 2021 | 323.65 | 324.64 | 321.87 | 323.68 | 3,689,748 | +0.75(+0.23%) |
May 04, 2021 | 321.51 | 322.97 | 319.27 | 322.93 | 4,734,346 | +0.36(+0.11%) |