Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 381.94 | 382.88 | 370.36 | 373.59 | 2,901,656 | -18.61(-4.75%) |
Jul 29, 2021 | 393.74 | 399.48 | 389.20 | 392.20 | 1,497,237 | -1.80(-0.46%) |
Jul 28, 2021 | 388.07 | 397.52 | 386.24 | 394.00 | 970,153 | +6.52(+1.68%) |
Jul 27, 2021 | 398.47 | 398.62 | 378.31 | 387.48 | 1,491,155 | -10.77(-2.70%) |
Jul 26, 2021 | 407.23 | 407.89 | 395.58 | 398.25 | 1,502,193 | -11.59(-2.83%) |
Jul 23, 2021 | 406.35 | 412.68 | 404.37 | 409.84 | 1,013,964 | +4.33(+1.07%) |
Jul 22, 2021 | 395.07 | 409.07 | 394.70 | 405.51 | 1,519,697 | +11.61(+2.95%) |
Jul 21, 2021 | 388.98 | 395.64 | 384.30 | 393.90 | 1,152,614 | +3.68(+0.94%) |
Jul 20, 2021 | 382.95 | 394.20 | 375.14 | 390.22 | 1,426,172 | +11.16(+2.94%) |
Jul 19, 2021 | 364.18 | 382.85 | 363.02 | 379.06 | 1,231,110 | +4.08(+1.09%) |
Jul 16, 2021 | 369.00 | 380.45 | 366.78 | 374.98 | 1,352,774 | +8.71(+2.38%) |
Jul 15, 2021 | 372.45 | 376.50 | 361.28 | 366.27 | 1,541,023 | -9.08(-2.42%) |
Jul 14, 2021 | 392.85 | 395.71 | 374.02 | 375.35 | 1,476,252 | -13.91(-3.57%) |
Jul 13, 2021 | 392.00 | 399.85 | 386.83 | 389.26 | 1,364,299 | -4.15(-1.05%) |
Jul 12, 2021 | 399.00 | 403.31 | 388.58 | 393.41 | 1,309,173 | +1.14(+0.29%) |
Jul 09, 2021 | 384.27 | 393.00 | 380.63 | 392.27 | 1,086,590 | +7.42(+1.93%) |
Jul 08, 2021 | 379.42 | 387.17 | 375.61 | 384.85 | 1,056,212 | -4.00(-1.03%) |
Jul 07, 2021 | 398.51 | 401.45 | 387.55 | 388.85 | 1,016,443 | -5.54(-1.40%) |
Jul 06, 2021 | 386.08 | 400.33 | 386.08 | 394.39 | 1,145,854 | +5.71(+1.47%) |
Jul 02, 2021 | 390.79 | 395.13 | 385.37 | 388.68 | 826,929 | +1.68(+0.43%) |
Jul 01, 2021 | 396.00 | 396.60 | 380.66 | 387.00 | 1,693,040 | -7.16(-1.82%) |
Jun 30, 2021 | 400.18 | 400.18 | 390.80 | 394.16 | 1,642,841 | -6.02(-1.50%) |
Jun 29, 2021 | 394.00 | 403.40 | 391.13 | 400.18 | 1,531,890 | +6.06(+1.54%) |
Jun 28, 2021 | 389.42 | 397.76 | 387.64 | 394.12 | 1,573,348 | +10.43(+2.72%) |
Jun 25, 2021 | 386.11 | 387.79 | 376.55 | 383.69 | 5,778,783 | -2.87(-0.74%) |
Jun 24, 2021 | 389.00 | 393.93 | 382.48 | 386.56 | 1,346,171 | +1.15(+0.30%) |
Jun 23, 2021 | 378.00 | 386.44 | 377.90 | 385.41 | 1,475,797 | +7.88(+2.09%) |
Jun 22, 2021 | 369.80 | 382.08 | 367.24 | 377.53 | 2,079,038 | +14.34(+3.95%) |
Jun 21, 2021 | 367.43 | 368.80 | 353.16 | 363.19 | 1,902,302 | -4.42(-1.20%) |
Jun 18, 2021 | 361.37 | 372.86 | 357.50 | 367.61 | 2,720,872 | +6.64(+1.84%) |
Jun 17, 2021 | 335.00 | 365.00 | 333.84 | 360.97 | 3,228,683 | +26.57(+7.95%) |
Jun 16, 2021 | 335.50 | 338.66 | 325.79 | 334.40 | 2,021,805 | -1.10(-0.33%) |
Jun 15, 2021 | 340.76 | 341.95 | 333.50 | 335.50 | 1,582,011 | -7.57(-2.21%) |
Jun 14, 2021 | 335.50 | 347.13 | 333.00 | 343.07 | 2,036,129 | +10.34(+3.11%) |
Jun 11, 2021 | 324.04 | 333.99 | 322.29 | 332.73 | 1,815,676 | +8.63(+2.66%) |
Jun 10, 2021 | 314.00 | 324.95 | 312.75 | 324.10 | 1,419,298 | +9.49(+3.02%) |
Jun 09, 2021 | 318.90 | 326.74 | 314.28 | 314.61 | 1,573,833 | -2.59(-0.82%) |
Jun 08, 2021 | 316.38 | 323.81 | 312.50 | 317.20 | 1,423,843 | +2.68(+0.85%) |
Jun 07, 2021 | 308.84 | 315.78 | 304.50 | 314.52 | 1,718,703 | +4.61(+1.49%) |
Jun 04, 2021 | 313.70 | 319.00 | 309.01 | 309.91 | 1,833,589 | +0.08(+0.03%) |
Jun 03, 2021 | 328.42 | 330.50 | 309.67 | 309.83 | 2,276,764 | -21.65(-6.53%) |
Jun 02, 2021 | 331.22 | 338.69 | 327.24 | 331.48 | 1,134,253 | -2.20(-0.66%) |
Jun 01, 2021 | 339.19 | 340.96 | 329.23 | 333.68 | 1,537,484 | -2.32(-0.69%) |
May 28, 2021 | 338.00 | 342.03 | 336.00 | 336.00 | 1,253,968 | -2.69(-0.79%) |
May 27, 2021 | 333.00 | 339.84 | 322.55 | 338.69 | 2,806,356 | +6.33(+1.90%) |
May 26, 2021 | 326.95 | 335.93 | 325.35 | 332.36 | 2,754,378 | +8.15(+2.51%) |
May 25, 2021 | 326.80 | 329.62 | 322.28 | 324.21 | 1,690,386 | +0.12(+0.04%) |
May 24, 2021 | 316.00 | 325.77 | 313.64 | 324.09 | 1,889,860 | +9.45(+3.00%) |
May 21, 2021 | 318.20 | 322.75 | 310.40 | 314.64 | 1,831,418 | -1.67(-0.53%) |
May 20, 2021 | 300.00 | 318.40 | 299.51 | 316.31 | 3,045,643 | +17.94(+6.01%) |
May 19, 2021 | 289.00 | 300.50 | 285.35 | 298.37 | 2,372,356 | -1.17(-0.39%) |
May 18, 2021 | 302.15 | 308.66 | 297.00 | 299.54 | 1,853,093 | +2.34(+0.79%) |
May 17, 2021 | 297.00 | 304.00 | 288.12 | 297.20 | 2,319,847 | -2.20(-0.73%) |
May 14, 2021 | 285.46 | 299.65 | 283.54 | 299.40 | 2,279,679 | +18.38(+6.54%) |
May 13, 2021 | 301.08 | 305.18 | 275.60 | 281.02 | 3,533,285 | -15.30(-5.16%) |
May 12, 2021 | 296.20 | 304.06 | 287.31 | 296.32 | 3,264,209 | -9.75(-3.19%) |
May 11, 2021 | 283.69 | 309.99 | 281.32 | 306.07 | 3,105,175 | +11.37(+3.86%) |
May 10, 2021 | 300.12 | 300.38 | 286.07 | 294.70 | 3,465,700 | -12.45(-4.05%) |
May 07, 2021 | 315.99 | 321.00 | 305.00 | 307.15 | 3,143,897 | +3.03(+1.00%) |
May 06, 2021 | 305.88 | 319.85 | 298.89 | 304.12 | 6,883,086 | -31.60(-9.41%) |
May 05, 2021 | 341.85 | 349.95 | 332.08 | 335.72 | 2,536,751 | -6.31(-1.84%) |
May 04, 2021 | 348.98 | 350.00 | 328.27 | 342.03 | 3,361,070 | -17.89(-4.97%) |