Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 326.36 | 331.45 | 325.40 | 326.73 | 942,841 | -2.44(-0.74%) |
Jul 29, 2021 | 334.99 | 336.92 | 329.00 | 329.17 | 660,171 | -5.01(-1.50%) |
Jul 28, 2021 | 333.75 | 336.95 | 329.81 | 334.18 | 713,707 | +0.22(+0.07%) |
Jul 27, 2021 | 332.07 | 334.50 | 326.50 | 333.96 | 929,138 | +2.03(+0.61%) |
Jul 26, 2021 | 324.41 | 334.99 | 322.51 | 331.93 | 1,269,566 | +6.53(+2.01%) |
Jul 23, 2021 | 322.10 | 328.15 | 319.85 | 325.40 | 1,015,969 | -0.96(-0.29%) |
Jul 22, 2021 | 320.04 | 330.64 | 319.23 | 326.36 | 1,485,620 | +3.40(+1.05%) |
Jul 21, 2021 | 321.41 | 324.52 | 318.29 | 322.96 | 1,132,297 | +0.47(+0.15%) |
Jul 20, 2021 | 324.70 | 327.51 | 317.25 | 322.49 | 1,384,590 | -1.67(-0.52%) |
Jul 19, 2021 | 322.60 | 326.97 | 320.11 | 324.16 | 1,036,310 | -0.46(-0.14%) |
Jul 16, 2021 | 323.97 | 331.11 | 323.00 | 324.62 | 1,535,229 | -3.54(-1.08%) |
Jul 15, 2021 | 341.85 | 343.04 | 323.71 | 328.16 | 3,030,991 | -23.90(-6.79%) |
Jul 14, 2021 | 351.33 | 358.77 | 349.68 | 352.06 | 1,237,183 | +0.14(+0.04%) |
Jul 13, 2021 | 349.09 | 357.24 | 347.50 | 351.92 | 974,283 | +2.88(+0.83%) |
Jul 12, 2021 | 357.03 | 357.99 | 348.60 | 349.04 | 1,188,341 | -9.12(-2.55%) |
Jul 09, 2021 | 371.86 | 372.12 | 351.01 | 358.16 | 2,720,137 | -10.89(-2.95%) |
Jul 08, 2021 | 350.07 | 370.06 | 350.07 | 369.05 | 2,344,739 | +13.72(+3.86%) |
Jul 07, 2021 | 344.95 | 355.82 | 344.39 | 355.33 | 1,377,646 | +10.44(+3.03%) |
Jul 06, 2021 | 347.60 | 347.71 | 340.27 | 344.89 | 1,041,302 | -3.83(-1.10%) |
Jul 02, 2021 | 349.54 | 350.07 | 343.85 | 348.72 | 811,846 | -0.20(-0.06%) |
Jul 01, 2021 | 346.00 | 350.38 | 345.46 | 348.92 | 997,971 | +2.65(+0.77%) |
Jun 30, 2021 | 345.00 | 349.50 | 342.75 | 346.27 | 1,066,994 | +0.55(+0.16%) |
Jun 29, 2021 | 338.87 | 346.71 | 336.72 | 345.72 | 1,427,557 | +5.45(+1.60%) |
Jun 28, 2021 | 343.00 | 343.46 | 333.28 | 340.27 | 1,942,514 | -7.66(-2.20%) |
Jun 25, 2021 | 348.67 | 353.57 | 345.13 | 347.93 | 2,251,619 | -1.23(-0.35%) |
Jun 24, 2021 | 349.96 | 358.37 | 346.35 | 349.16 | 4,647,032 | -22.74(-6.11%) |
Jun 23, 2021 | 376.01 | 376.01 | 364.30 | 371.90 | 1,777,500 | -2.44(-0.65%) |
Jun 22, 2021 | 379.95 | 381.00 | 369.49 | 374.34 | 1,769,731 | -6.57(-1.72%) |
Jun 21, 2021 | 388.86 | 390.99 | 379.11 | 380.91 | 1,897,944 | -7.53(-1.94%) |
Jun 18, 2021 | 386.54 | 391.00 | 381.65 | 388.44 | 2,873,627 | +4.92(+1.28%) |
Jun 17, 2021 | 391.31 | 396.89 | 380.17 | 383.52 | 1,832,911 | -7.79(-1.99%) |
Jun 16, 2021 | 394.30 | 403.01 | 388.52 | 391.31 | 1,570,071 | -4.77(-1.20%) |
Jun 15, 2021 | 403.50 | 410.40 | 393.91 | 396.08 | 1,904,863 | -10.06(-2.48%) |
Jun 14, 2021 | 396.24 | 409.88 | 395.43 | 406.14 | 2,102,087 | +9.50(+2.40%) |
Jun 11, 2021 | 423.33 | 427.50 | 395.33 | 396.64 | 4,221,561 | -18.07(-4.36%) |
Jun 10, 2021 | 406.94 | 426.82 | 404.25 | 414.71 | 4,752,749 | +7.77(+1.91%) |
Jun 09, 2021 | 395.00 | 414.80 | 390.84 | 406.94 | 6,196,191 | +11.57(+2.93%) |
Jun 08, 2021 | 389.10 | 399.07 | 373.00 | 395.37 | 12,208,361 | -0.48(-0.12%) |
Jun 07, 2021 | 295.35 | 468.55 | 286.00 | 395.85 | 17,942,084 | +109.71(+38.34%) |
Jun 04, 2021 | 274.17 | 291.71 | 273.37 | 286.14 | 2,956,170 | +13.59(+4.99%) |
Jun 03, 2021 | 271.49 | 272.87 | 266.43 | 272.55 | 1,314,547 | +3.20(+1.19%) |
Jun 02, 2021 | 269.27 | 271.86 | 267.78 | 269.35 | 1,184,151 | +2.20(+0.82%) |
Jun 01, 2021 | 272.35 | 272.35 | 264.12 | 267.15 | 1,339,752 | -0.33(-0.12%) |
May 28, 2021 | 269.00 | 271.99 | 266.00 | 267.48 | 957,022 | +0.11(+0.04%) |
May 27, 2021 | 269.10 | 269.10 | 266.00 | 267.37 | 1,792,914 | -0.47(-0.18%) |
May 26, 2021 | 273.30 | 274.35 | 266.23 | 267.84 | 1,777,542 | -5.61(-2.05%) |
May 25, 2021 | 279.96 | 280.27 | 272.96 | 273.45 | 946,200 | -5.41(-1.94%) |
May 24, 2021 | 285.60 | 287.27 | 277.96 | 278.86 | 838,198 | -4.33(-1.53%) |
May 21, 2021 | 288.24 | 289.91 | 282.78 | 283.19 | 940,406 | -3.38(-1.18%) |
May 20, 2021 | 281.00 | 290.36 | 280.01 | 286.57 | 1,094,251 | +4.82(+1.71%) |
May 19, 2021 | 277.47 | 281.90 | 276.06 | 281.75 | 723,093 | +0.74(+0.26%) |
May 18, 2021 | 282.49 | 283.50 | 278.82 | 281.01 | 725,930 | +0.61(+0.22%) |
May 17, 2021 | 281.17 | 284.57 | 279.30 | 280.40 | 944,386 | +0.19(+0.07%) |
May 14, 2021 | 281.47 | 282.08 | 276.03 | 280.21 | 990,999 | -1.50(-0.53%) |
May 13, 2021 | 274.26 | 283.16 | 274.26 | 281.71 | 1,039,585 | +7.69(+2.81%) |
May 12, 2021 | 277.17 | 280.69 | 273.07 | 274.02 | 929,742 | -4.37(-1.57%) |
May 11, 2021 | 274.36 | 281.53 | 273.50 | 278.39 | 951,210 | +2.78(+1.01%) |
May 10, 2021 | 274.86 | 278.73 | 273.73 | 275.61 | 895,181 | +1.57(+0.57%) |
May 07, 2021 | 270.66 | 279.20 | 270.66 | 274.04 | 936,142 | +1.93(+0.71%) |
May 06, 2021 | 268.67 | 273.03 | 268.50 | 272.11 | 929,579 | +0.54(+0.20%) |
May 05, 2021 | 271.00 | 273.32 | 269.47 | 271.57 | 785,480 | +0.55(+0.20%) |
May 04, 2021 | 273.70 | 273.70 | 269.94 | 271.02 | 951,447 | -4.29(-1.56%) |