Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 354.00 | 360.73 | 352.94 | 356.30 | 15,976,241 | -2.11(-0.59%) |
Jul 29, 2021 | 361.00 | 365.52 | 356.74 | 358.41 | 33,384,346 | -14.87(-3.98%) |
Jul 28, 2021 | 374.56 | 377.55 | 366.93 | 373.28 | 29,576,220 | +5.47(+1.49%) |
Jul 27, 2021 | 371.91 | 373.15 | 364.55 | 367.81 | 15,684,228 | -4.65(-1.25%) |
Jul 26, 2021 | 369.58 | 374.44 | 368.22 | 372.46 | 14,925,562 | +2.67(+0.72%) |
Jul 23, 2021 | 360.91 | 375.33 | 357.19 | 369.79 | 33,694,336 | +18.60(+5.30%) |
Jul 22, 2021 | 346.68 | 351.54 | 345.21 | 351.19 | 12,344,455 | +4.96(+1.43%) |
Jul 21, 2021 | 341.50 | 346.52 | 341.25 | 346.23 | 9,343,258 | +4.57(+1.34%) |
Jul 20, 2021 | 338.80 | 343.45 | 334.50 | 341.66 | 11,018,663 | +4.71(+1.40%) |
Jul 19, 2021 | 337.57 | 339.79 | 334.54 | 336.95 | 14,369,019 | -4.21(-1.23%) |
Jul 16, 2021 | 344.91 | 345.99 | 340.14 | 341.16 | 11,026,093 | -3.30(-0.96%) |
Jul 15, 2021 | 349.23 | 349.24 | 340.22 | 344.46 | 14,773,837 | -3.20(-0.92%) |
Jul 14, 2021 | 354.56 | 355.20 | 346.73 | 347.66 | 13,891,554 | -4.43(-1.26%) |
Jul 13, 2021 | 351.50 | 358.49 | 348.80 | 352.09 | 11,449,722 | -1.07(-0.30%) |
Jul 12, 2021 | 351.23 | 354.19 | 349.64 | 353.16 | 10,014,740 | +2.74(+0.78%) |
Jul 09, 2021 | 345.32 | 350.71 | 345.26 | 350.42 | 13,018,694 | +4.77(+1.38%) |
Jul 08, 2021 | 345.73 | 348.33 | 342.56 | 345.65 | 14,433,586 | -4.84(-1.38%) |
Jul 07, 2021 | 355.26 | 356.49 | 350.00 | 350.49 | 14,216,258 | -2.29(-0.65%) |
Jul 06, 2021 | 356.50 | 358.79 | 349.18 | 352.78 | 13,485,426 | -1.92(-0.54%) |
Jul 02, 2021 | 355.10 | 356.44 | 352.62 | 354.70 | 11,524,614 | +0.31(+0.09%) |
Jul 01, 2021 | 346.82 | 354.67 | 346.50 | 354.39 | 17,134,892 | +6.68(+1.92%) |
Jun 30, 2021 | 352.17 | 352.92 | 347.17 | 347.71 | 15,099,802 | -4.18(-1.19%) |
Jun 29, 2021 | 356.27 | 356.74 | 349.05 | 351.89 | 21,413,944 | -3.75(-1.05%) |
Jun 28, 2021 | 342.46 | 358.14 | 341.77 | 355.64 | 29,265,660 | +14.27(+4.18%) |
Jun 25, 2021 | 342.59 | 344.12 | 339.68 | 341.37 | 14,594,492 | -1.81(-0.53%) |
Jun 24, 2021 | 341.85 | 344.90 | 341.79 | 343.18 | 12,325,264 | +2.59(+0.76%) |
Jun 23, 2021 | 339.35 | 343.42 | 338.20 | 340.59 | 14,816,145 | +1.56(+0.46%) |
Jun 22, 2021 | 332.68 | 339.92 | 332.60 | 339.03 | 15,335,592 | +6.74(+2.03%) |
Jun 21, 2021 | 331.09 | 332.92 | 327.65 | 332.29 | 11,335,376 | +2.63(+0.80%) |
Jun 18, 2021 | 334.53 | 336.15 | 329.00 | 329.66 | 23,039,588 | -6.85(-2.04%) |
Jun 17, 2021 | 330.49 | 337.98 | 330.15 | 336.51 | 17,791,536 | +5.43(+1.64%) |
Jun 16, 2021 | 336.70 | 337.55 | 328.72 | 331.08 | 17,218,456 | -5.67(-1.68%) |
Jun 15, 2021 | 336.99 | 339.92 | 335.03 | 336.75 | 15,789,231 | -0.02(-0.01%) |
Jun 14, 2021 | 331.90 | 336.82 | 329.81 | 336.77 | 12,248,324 | +5.51(+1.66%) |
Jun 11, 2021 | 332.58 | 332.83 | 328.93 | 331.26 | 13,587,990 | -1.20(-0.36%) |
Jun 10, 2021 | 330.79 | 333.94 | 328.55 | 332.46 | 13,235,832 | +2.21(+0.67%) |
Jun 09, 2021 | 335.74 | 336.80 | 330.00 | 330.25 | 13,725,410 | -3.43(-1.03%) |
Jun 08, 2021 | 336.70 | 338.30 | 332.24 | 333.68 | 14,578,171 | -2.90(-0.86%) |
Jun 07, 2021 | 329.48 | 337.69 | 328.93 | 336.58 | 20,134,016 | +6.23(+1.89%) |
Jun 04, 2021 | 325.90 | 332.45 | 325.18 | 330.35 | 13,289,485 | +4.31(+1.32%) |
Jun 03, 2021 | 325.78 | 327.38 | 323.48 | 326.04 | 12,607,906 | -3.11(-0.94%) |
Jun 02, 2021 | 330.38 | 331.87 | 327.12 | 329.15 | 11,653,049 | +0.02(+0.01%) |
Jun 01, 2021 | 330.15 | 331.42 | 326.64 | 329.13 | 11,761,232 | +0.40(+0.12%) |
May 28, 2021 | 331.00 | 332.87 | 328.33 | 328.73 | 12,037,430 | -4.02(-1.21%) |
May 27, 2021 | 328.00 | 333.78 | 326.76 | 332.75 | 20,472,446 | +5.09(+1.55%) |
May 26, 2021 | 328.35 | 329.83 | 325.82 | 327.66 | 9,685,017 | -0.13(-0.04%) |
May 25, 2021 | 327.08 | 329.18 | 324.81 | 327.79 | 16,432,948 | +3.16(+0.97%) |
May 24, 2021 | 318.21 | 325.95 | 318.03 | 324.63 | 16,439,126 | +8.40(+2.66%) |
May 21, 2021 | 319.29 | 319.93 | 315.81 | 316.23 | 13,600,995 | -2.38(-0.75%) |
May 20, 2021 | 313.58 | 319.25 | 313.16 | 318.61 | 17,306,754 | +5.02(+1.60%) |
May 19, 2021 | 304.18 | 314.66 | 303.57 | 313.59 | 19,095,160 | +3.63(+1.17%) |
May 18, 2021 | 315.59 | 316.50 | 309.81 | 309.96 | 14,515,547 | -5.50(-1.74%) |
May 17, 2021 | 313.55 | 315.68 | 311.58 | 315.46 | 15,381,020 | -0.48(-0.15%) |
May 14, 2021 | 309.54 | 316.85 | 309.08 | 315.94 | 19,246,300 | +10.68(+3.50%) |
May 13, 2021 | 306.08 | 308.86 | 302.77 | 305.26 | 18,071,792 | +2.71(+0.90%) |
May 12, 2021 | 301.13 | 304.96 | 298.19 | 302.55 | 24,686,372 | -3.98(-1.30%) |
May 11, 2021 | 300.75 | 306.84 | 299.69 | 306.53 | 18,918,182 | +0.56(+0.18%) |
May 10, 2021 | 314.35 | 314.58 | 304.83 | 305.97 | 24,228,238 | -13.11(-4.11%) |
May 07, 2021 | 322.38 | 322.94 | 318.75 | 319.08 | 15,916,903 | -0.94(-0.29%) |
May 06, 2021 | 314.52 | 320.24 | 313.27 | 320.02 | 19,002,230 | +5.00(+1.59%) |
May 05, 2021 | 318.19 | 321.06 | 314.49 | 315.02 | 15,571,975 | -3.34(-1.05%) |
May 04, 2021 | 320.02 | 322.19 | 313.12 | 318.36 | 24,053,418 | -4.22(-1.31%) |