Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 278.69 | 285.98 | 273.11 | 276.16 | 2,288,766 | -8.85(-3.11%) |
Jul 29, 2021 | 283.02 | 289.44 | 281.00 | 285.01 | 2,417,844 | +9.47(+3.44%) |
Jul 28, 2021 | 274.00 | 276.38 | 264.97 | 275.54 | 4,301,967 | +4.62(+1.71%) |
Jul 27, 2021 | 276.39 | 280.30 | 255.75 | 270.92 | 7,945,058 | -18.80(-6.49%) |
Jul 26, 2021 | 294.68 | 295.38 | 284.82 | 289.72 | 2,392,952 | -7.95(-2.67%) |
Jul 23, 2021 | 294.07 | 300.00 | 292.09 | 297.67 | 2,668,331 | +3.88(+1.32%) |
Jul 22, 2021 | 293.66 | 298.46 | 290.16 | 293.79 | 1,914,687 | -0.13(-0.04%) |
Jul 21, 2021 | 278.84 | 295.50 | 277.19 | 293.92 | 2,828,232 | +14.28(+5.11%) |
Jul 20, 2021 | 275.99 | 282.60 | 270.74 | 279.64 | 1,946,435 | +6.80(+2.49%) |
Jul 19, 2021 | 260.13 | 274.67 | 260.00 | 272.84 | 1,842,303 | +5.24(+1.96%) |
Jul 16, 2021 | 271.37 | 271.87 | 264.52 | 267.60 | 1,517,900 | -1.23(-0.46%) |
Jul 15, 2021 | 272.20 | 276.84 | 264.96 | 268.83 | 2,110,510 | -6.75(-2.45%) |
Jul 14, 2021 | 285.00 | 288.43 | 274.22 | 275.58 | 1,910,207 | -5.36(-1.91%) |
Jul 13, 2021 | 278.73 | 286.60 | 276.24 | 280.94 | 2,128,044 | +5.08(+1.84%) |
Jul 12, 2021 | 277.92 | 281.45 | 272.60 | 275.86 | 1,098,512 | +0.16(+0.06%) |
Jul 09, 2021 | 268.38 | 278.12 | 267.92 | 275.70 | 1,969,850 | +8.70(+3.26%) |
Jul 08, 2021 | 254.81 | 268.58 | 253.03 | 267.00 | 3,078,805 | -0.86(-0.32%) |
Jul 07, 2021 | 276.25 | 277.20 | 264.36 | 267.86 | 2,791,582 | -7.82(-2.84%) |
Jul 06, 2021 | 275.00 | 279.23 | 271.56 | 275.68 | 2,521,785 | +1.98(+0.72%) |
Jul 02, 2021 | 273.91 | 279.65 | 273.01 | 273.70 | 1,874,274 | +1.39(+0.51%) |
Jul 01, 2021 | 274.60 | 278.98 | 269.77 | 272.31 | 2,947,095 | -2.29(-0.83%) |
Jun 30, 2021 | 288.02 | 289.98 | 274.44 | 274.60 | 4,926,169 | -12.59(-4.38%) |
Jun 29, 2021 | 282.00 | 287.39 | 276.51 | 287.19 | 3,090,823 | +6.07(+2.16%) |
Jun 28, 2021 | 284.54 | 287.81 | 281.12 | 281.12 | 2,472,926 | -2.23(-0.79%) |
Jun 25, 2021 | 290.01 | 292.65 | 282.85 | 283.35 | 3,565,585 | -6.07(-2.10%) |
Jun 24, 2021 | 285.72 | 297.75 | 284.05 | 289.42 | 4,059,840 | +8.54(+3.04%) |
Jun 23, 2021 | 283.50 | 286.00 | 279.66 | 280.88 | 2,795,659 | +0.01(+0.00%) |
Jun 22, 2021 | 281.00 | 282.80 | 276.02 | 280.87 | 1,665,512 | -0.19(-0.07%) |
Jun 21, 2021 | 279.03 | 281.80 | 272.94 | 281.06 | 1,721,334 | -1.43(-0.51%) |
Jun 18, 2021 | 284.42 | 286.60 | 280.00 | 282.49 | 2,529,882 | -0.75(-0.26%) |
Jun 17, 2021 | 273.19 | 285.39 | 273.00 | 283.24 | 4,188,790 | +8.46(+3.08%) |
Jun 16, 2021 | 270.67 | 276.94 | 269.13 | 274.78 | 2,350,081 | +3.59(+1.32%) |
Jun 15, 2021 | 280.00 | 280.00 | 264.37 | 271.19 | 2,871,105 | -5.88(-2.12%) |
Jun 14, 2021 | 278.88 | 282.76 | 275.14 | 277.07 | 2,798,670 | -0.62(-0.22%) |
Jun 11, 2021 | 272.00 | 278.52 | 270.18 | 277.69 | 3,048,512 | +6.57(+2.42%) |
Jun 10, 2021 | 268.50 | 272.50 | 266.21 | 271.12 | 3,428,446 | +8.04(+3.06%) |
Jun 09, 2021 | 265.00 | 269.73 | 262.23 | 263.08 | 2,201,070 | -1.02(-0.39%) |
Jun 08, 2021 | 260.00 | 270.00 | 256.88 | 264.10 | 3,610,704 | +6.78(+2.63%) |
Jun 07, 2021 | 256.38 | 258.00 | 253.20 | 257.32 | 1,986,467 | +0.50(+0.19%) |
Jun 04, 2021 | 252.00 | 260.52 | 251.60 | 256.82 | 1,953,389 | +7.22(+2.89%) |
Jun 03, 2021 | 256.16 | 257.64 | 248.60 | 249.60 | 2,180,635 | -8.75(-3.39%) |
Jun 02, 2021 | 256.53 | 261.97 | 255.84 | 258.35 | 1,506,511 | +0.81(+0.31%) |
Jun 01, 2021 | 257.70 | 262.89 | 253.04 | 257.54 | 2,933,908 | +4.30(+1.70%) |
May 28, 2021 | 255.51 | 261.34 | 252.01 | 253.24 | 3,174,800 | -7.38(-2.83%) |
May 27, 2021 | 247.99 | 261.50 | 241.45 | 260.62 | 6,824,710 | +14.39(+5.84%) |
May 26, 2021 | 251.80 | 254.27 | 245.89 | 246.23 | 1,987,398 | -3.31(-1.33%) |
May 25, 2021 | 256.73 | 258.00 | 249.30 | 249.54 | 2,026,018 | -4.46(-1.76%) |
May 24, 2021 | 249.50 | 259.07 | 249.50 | 254.00 | 4,249,853 | +7.67(+3.11%) |
May 21, 2021 | 246.15 | 250.25 | 242.50 | 246.33 | 4,539,861 | +0.18(+0.07%) |
May 20, 2021 | 230.74 | 246.75 | 230.59 | 246.15 | 6,233,035 | +19.49(+8.60%) |
May 19, 2021 | 219.50 | 226.68 | 218.32 | 226.66 | 3,921,033 | -1.34(-0.59%) |
May 18, 2021 | 206.75 | 228.11 | 203.96 | 228.00 | 9,602,593 | +9.16(+4.19%) |
May 17, 2021 | 216.74 | 221.78 | 213.93 | 218.84 | 3,799,852 | +2.15(+0.99%) |
May 14, 2021 | 207.32 | 218.28 | 207.32 | 216.69 | 3,488,013 | +14.35(+7.09%) |
May 13, 2021 | 217.01 | 217.79 | 200.00 | 202.34 | 5,773,239 | -11.08(-5.19%) |
May 12, 2021 | 223.38 | 224.86 | 213.37 | 213.42 | 4,469,289 | -15.35(-6.71%) |
May 11, 2021 | 212.69 | 229.81 | 212.55 | 228.77 | 5,084,851 | +6.22(+2.79%) |
May 10, 2021 | 234.99 | 234.99 | 220.66 | 222.55 | 6,590,901 | -17.73(-7.38%) |
May 07, 2021 | 242.99 | 248.79 | 238.02 | 240.28 | 2,281,404 | +2.03(+0.85%) |
May 06, 2021 | 243.00 | 245.38 | 234.20 | 238.25 | 4,643,184 | -6.65(-2.72%) |
May 05, 2021 | 245.72 | 250.82 | 242.68 | 244.90 | 2,771,553 | +1.42(+0.58%) |
May 04, 2021 | 248.99 | 250.66 | 236.50 | 243.48 | 4,442,016 | -11.14(-4.38%) |