Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 322.43 | 324.83 | 321.30 | 322.92 | 743,241 | +0.23(+0.07%) |
Jul 29, 2021 | 321.84 | 325.55 | 321.23 | 322.69 | 872,169 | +2.63(+0.82%) |
Jul 28, 2021 | 320.65 | 320.98 | 318.90 | 320.06 | 674,833 | +1.06(+0.33%) |
Jul 27, 2021 | 321.78 | 321.95 | 317.21 | 319.00 | 1,022,948 | -3.42(-1.06%) |
Jul 26, 2021 | 321.85 | 322.80 | 319.56 | 322.42 | 772,917 | -0.22(-0.07%) |
Jul 23, 2021 | 316.16 | 322.77 | 316.16 | 322.65 | 797,892 | +6.74(+2.13%) |
Jul 22, 2021 | 312.15 | 316.15 | 310.47 | 315.90 | 786,818 | +3.39(+1.08%) |
Jul 21, 2021 | 314.42 | 314.99 | 312.03 | 312.52 | 698,406 | -0.36(-0.11%) |
Jul 20, 2021 | 306.19 | 314.40 | 305.78 | 312.88 | 814,473 | +7.10(+2.32%) |
Jul 19, 2021 | 309.00 | 311.17 | 303.45 | 305.78 | 1,398,239 | -8.11(-2.58%) |
Jul 16, 2021 | 317.65 | 317.90 | 313.01 | 313.88 | 710,517 | -2.39(-0.76%) |
Jul 15, 2021 | 315.54 | 316.88 | 313.51 | 316.27 | 882,198 | +0.39(+0.12%) |
Jul 14, 2021 | 314.37 | 316.09 | 312.84 | 315.88 | 1,522,818 | +5.74(+1.85%) |
Jul 13, 2021 | 309.54 | 312.25 | 309.44 | 310.15 | 887,193 | +0.14(+0.05%) |
Jul 12, 2021 | 306.86 | 311.69 | 306.45 | 310.00 | 863,126 | +2.53(+0.82%) |
Jul 09, 2021 | 304.57 | 307.69 | 303.80 | 307.48 | 649,444 | +4.16(+1.37%) |
Jul 08, 2021 | 304.42 | 304.58 | 297.79 | 303.32 | 1,563,864 | -5.40(-1.75%) |
Jul 07, 2021 | 309.74 | 311.38 | 308.48 | 308.72 | 760,169 | +0.11(+0.03%) |
Jul 06, 2021 | 307.05 | 309.96 | 306.48 | 308.61 | 1,094,024 | +1.43(+0.47%) |
Jul 02, 2021 | 307.19 | 308.50 | 305.98 | 307.18 | 641,087 | +0.47(+0.15%) |
Jul 01, 2021 | 309.54 | 309.79 | 305.54 | 306.71 | 1,234,803 | -0.97(-0.31%) |
Jun 30, 2021 | 304.97 | 308.37 | 304.77 | 307.68 | 1,112,378 | +0.55(+0.18%) |
Jun 29, 2021 | 304.05 | 307.93 | 304.04 | 307.13 | 958,121 | +2.87(+0.94%) |
Jun 28, 2021 | 306.97 | 307.40 | 303.35 | 304.26 | 1,454,051 | -1.36(-0.45%) |
Jun 25, 2021 | 299.87 | 306.63 | 299.23 | 305.62 | 2,194,917 | +7.01(+2.35%) |
Jun 24, 2021 | 293.68 | 298.82 | 292.42 | 298.61 | 1,857,779 | +6.11(+2.09%) |
Jun 23, 2021 | 290.19 | 293.44 | 289.59 | 292.50 | 904,883 | +1.81(+0.62%) |
Jun 22, 2021 | 291.42 | 291.86 | 290.11 | 290.69 | 735,330 | -0.94(-0.32%) |
Jun 21, 2021 | 287.84 | 291.94 | 286.96 | 291.62 | 1,013,413 | +5.42(+1.89%) |
Jun 18, 2021 | 290.03 | 290.97 | 284.87 | 286.21 | 1,964,973 | -3.89(-1.34%) |
Jun 17, 2021 | 288.44 | 291.89 | 285.73 | 290.10 | 1,727,820 | +0.87(+0.30%) |
Jun 16, 2021 | 293.76 | 294.20 | 287.80 | 289.23 | 1,190,451 | -3.69(-1.26%) |
Jun 15, 2021 | 293.39 | 296.24 | 292.56 | 292.91 | 980,338 | -0.40(-0.14%) |
Jun 14, 2021 | 290.42 | 294.16 | 290.21 | 293.31 | 1,163,736 | +2.90(+1.00%) |
Jun 11, 2021 | 290.18 | 291.57 | 289.06 | 290.41 | 932,264 | +1.88(+0.65%) |
Jun 10, 2021 | 289.56 | 289.90 | 287.61 | 288.53 | 871,749 | +0.43(+0.15%) |
Jun 09, 2021 | 289.02 | 290.65 | 287.87 | 288.10 | 926,613 | -2.11(-0.73%) |
Jun 08, 2021 | 293.80 | 294.42 | 290.12 | 290.21 | 842,566 | -2.84(-0.97%) |
Jun 07, 2021 | 293.27 | 293.95 | 291.67 | 293.06 | 841,525 | -0.38(-0.13%) |
Jun 04, 2021 | 294.74 | 295.14 | 291.47 | 293.43 | 933,908 | +0.46(+0.16%) |
Jun 03, 2021 | 292.24 | 293.59 | 289.25 | 292.98 | 1,137,727 | -0.75(-0.26%) |
Jun 02, 2021 | 294.68 | 296.61 | 292.93 | 293.73 | 838,007 | -0.41(-0.14%) |
Jun 01, 2021 | 297.93 | 299.37 | 291.69 | 294.14 | 1,388,250 | -2.36(-0.80%) |
May 28, 2021 | 294.84 | 297.25 | 294.67 | 296.50 | 926,802 | +2.87(+0.98%) |
May 27, 2021 | 295.94 | 296.42 | 293.27 | 293.63 | 1,923,205 | -1.70(-0.58%) |
May 26, 2021 | 296.13 | 297.09 | 294.88 | 295.33 | 1,055,666 | +0.63(+0.21%) |
May 25, 2021 | 293.55 | 296.78 | 293.10 | 294.70 | 1,265,615 | +2.64(+0.90%) |
May 24, 2021 | 287.41 | 293.71 | 287.31 | 292.07 | 975,092 | +5.51(+1.92%) |
May 21, 2021 | 288.42 | 290.62 | 286.41 | 286.55 | 1,022,254 | -1.18(-0.41%) |
May 20, 2021 | 288.58 | 291.24 | 286.94 | 287.73 | 1,197,772 | -0.44(-0.15%) |
May 19, 2021 | 285.00 | 288.19 | 284.05 | 288.18 | 1,025,018 | +2.15(+0.75%) |
May 18, 2021 | 286.56 | 288.96 | 284.62 | 286.02 | 1,224,250 | -0.43(-0.15%) |
May 17, 2021 | 285.59 | 286.85 | 283.17 | 286.45 | 1,046,164 | +0.15(+0.05%) |
May 14, 2021 | 283.29 | 287.66 | 282.54 | 286.29 | 865,051 | +5.27(+1.88%) |
May 13, 2021 | 283.10 | 284.14 | 279.04 | 281.02 | 945,667 | +0.92(+0.33%) |
May 12, 2021 | 282.98 | 283.52 | 277.94 | 280.10 | 1,532,875 | -4.58(-1.61%) |
May 11, 2021 | 285.30 | 286.88 | 281.30 | 284.68 | 1,738,393 | -3.46(-1.20%) |
May 10, 2021 | 294.52 | 295.44 | 287.92 | 288.14 | 933,639 | -4.79(-1.64%) |
May 07, 2021 | 289.59 | 295.32 | 288.34 | 292.93 | 1,264,736 | +3.86(+1.34%) |
May 06, 2021 | 284.88 | 289.50 | 283.59 | 289.06 | 1,161,048 | +4.96(+1.75%) |
May 05, 2021 | 285.60 | 286.95 | 282.03 | 284.10 | 2,786,882 | -7.63(-2.61%) |
May 04, 2021 | 283.40 | 292.24 | 279.71 | 291.73 | 3,389,230 | +12.73(+4.56%) |