Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 330.40 | 331.46 | 329.25 | 330.02 | 3,787,641 | -1.27(-0.38%) |
Jul 29, 2021 | 331.41 | 332.12 | 330.87 | 331.28 | 2,565,555 | +1.38(+0.42%) |
Jul 28, 2021 | 331.47 | 331.67 | 329.33 | 329.90 | 3,914,505 | -1.19(-0.36%) |
Jul 27, 2021 | 330.53 | 331.15 | 329.31 | 331.10 | 4,127,422 | -0.75(-0.22%) |
Jul 26, 2021 | 330.51 | 331.88 | 330.03 | 331.84 | 2,611,034 | +0.79(+0.24%) |
Jul 23, 2021 | 330.51 | 331.44 | 329.76 | 331.05 | 4,386,633 | +2.18(+0.66%) |
Jul 22, 2021 | 328.40 | 329.39 | 327.37 | 328.87 | 2,569,514 | +0.25(+0.08%) |
Jul 21, 2021 | 327.65 | 328.76 | 327.08 | 328.61 | 3,234,393 | +2.75(+0.84%) |
Jul 20, 2021 | 321.34 | 326.85 | 320.83 | 325.86 | 6,140,119 | +4.91(+1.53%) |
Jul 19, 2021 | 322.76 | 330.54 | 318.59 | 320.95 | 10,282,412 | -6.48(-1.98%) |
Jul 16, 2021 | 331.19 | 331.21 | 327.05 | 327.43 | 6,237,757 | -2.83(-0.86%) |
Jul 15, 2021 | 328.33 | 330.31 | 328.10 | 330.26 | 5,383,127 | +0.50(+0.15%) |
Jul 14, 2021 | 330.49 | 330.96 | 328.77 | 329.76 | 4,165,049 | +0.39(+0.12%) |
Jul 13, 2021 | 329.87 | 330.55 | 329.23 | 329.37 | 3,493,322 | -0.97(-0.29%) |
Jul 12, 2021 | 328.44 | 330.59 | 327.83 | 330.34 | 4,236,340 | +1.23(+0.37%) |
Jul 09, 2021 | 327.08 | 329.44 | 326.39 | 329.12 | 5,364,902 | +4.11(+1.26%) |
Jul 08, 2021 | 323.29 | 325.60 | 322.32 | 325.01 | 6,759,218 | -2.40(-0.73%) |
Jul 07, 2021 | 326.21 | 327.62 | 325.06 | 327.41 | 3,541,827 | +1.04(+0.32%) |
Jul 06, 2021 | 328.19 | 328.53 | 324.27 | 326.37 | 4,134,383 | -2.00(-0.61%) |
Jul 02, 2021 | 327.52 | 328.70 | 326.71 | 328.37 | 3,193,089 | +1.49(+0.46%) |
Jul 01, 2021 | 326.33 | 326.92 | 325.52 | 326.88 | 3,820,683 | +1.33(+0.41%) |
Jun 30, 2021 | 323.12 | 326.08 | 323.09 | 325.55 | 3,847,473 | +1.97(+0.61%) |
Jun 29, 2021 | 324.63 | 325.34 | 323.34 | 323.58 | 2,512,080 | +0.06(+0.02%) |
Jun 28, 2021 | 324.96 | 325.05 | 322.59 | 323.52 | 3,817,728 | -1.56(-0.48%) |
Jun 25, 2021 | 324.36 | 325.58 | 323.79 | 325.08 | 3,854,851 | +2.33(+0.72%) |
Jun 24, 2021 | 321.51 | 323.06 | 321.23 | 322.75 | 3,914,483 | +3.02(+0.94%) |
Jun 23, 2021 | 320.49 | 321.03 | 319.63 | 319.73 | 3,262,600 | -0.63(-0.20%) |
Jun 22, 2021 | 319.68 | 321.26 | 318.47 | 320.36 | 4,280,547 | +0.63(+0.20%) |
Jun 21, 2021 | 316.40 | 320.02 | 315.60 | 319.73 | 5,748,302 | +5.49(+1.75%) |
Jun 18, 2021 | 315.54 | 316.39 | 313.97 | 314.23 | 7,551,346 | -4.90(-1.54%) |
Jun 17, 2021 | 320.94 | 321.62 | 317.22 | 319.14 | 5,478,392 | -1.99(-0.62%) |
Jun 16, 2021 | 323.62 | 323.84 | 319.93 | 321.12 | 4,276,719 | -2.50(-0.77%) |
Jun 15, 2021 | 324.66 | 324.68 | 322.64 | 323.62 | 2,268,109 | -0.84(-0.26%) |
Jun 14, 2021 | 324.96 | 325.00 | 322.74 | 324.46 | 2,676,811 | -0.77(-0.24%) |
Jun 11, 2021 | 326.09 | 326.58 | 323.77 | 325.23 | 3,186,900 | +0.13(+0.04%) |
Jun 10, 2021 | 326.57 | 327.69 | 324.93 | 325.10 | 3,275,969 | +0.18(+0.06%) |
Jun 09, 2021 | 326.57 | 326.89 | 324.83 | 324.92 | 2,748,387 | -1.46(-0.45%) |
Jun 08, 2021 | 326.71 | 326.92 | 324.88 | 326.38 | 2,929,389 | -0.24(-0.07%) |
Jun 07, 2021 | 328.42 | 328.45 | 326.08 | 326.62 | 2,358,781 | -1.23(-0.38%) |
Jun 04, 2021 | 327.07 | 327.94 | 326.57 | 327.85 | 2,752,849 | +1.77(+0.54%) |
Jun 03, 2021 | 324.75 | 326.97 | 323.76 | 326.08 | 4,699,325 | -0.32(-0.10%) |
Jun 02, 2021 | 326.77 | 327.34 | 325.83 | 326.40 | 2,733,178 | +0.46(+0.14%) |
Jun 01, 2021 | 328.46 | 328.56 | 325.69 | 325.94 | 2,740,527 | +0.22(+0.07%) |
May 28, 2021 | 326.42 | 326.52 | 325.45 | 325.72 | 2,806,478 | +0.98(+0.30%) |
May 27, 2021 | 325.45 | 326.21 | 324.06 | 324.74 | 3,188,313 | +1.25(+0.39%) |
May 26, 2021 | 323.76 | 324.29 | 322.93 | 323.49 | 2,189,964 | +0.08(+0.03%) |
May 25, 2021 | 324.82 | 325.12 | 322.92 | 323.41 | 2,780,125 | -0.74(-0.23%) |
May 24, 2021 | 323.58 | 324.83 | 323.28 | 324.14 | 2,684,826 | +1.81(+0.56%) |
May 21, 2021 | 322.57 | 324.25 | 321.61 | 322.33 | 4,754,987 | +1.15(+0.36%) |
May 20, 2021 | 319.50 | 322.51 | 319.13 | 321.18 | 4,818,442 | +1.96(+0.61%) |
May 19, 2021 | 317.45 | 319.34 | 315.24 | 319.22 | 7,678,566 | -1.57(-0.49%) |
May 18, 2021 | 323.37 | 323.98 | 320.57 | 320.79 | 3,678,958 | -2.39(-0.74%) |
May 17, 2021 | 322.88 | 324.57 | 321.67 | 323.18 | 3,462,751 | -0.57(-0.18%) |
May 14, 2021 | 321.92 | 324.39 | 321.52 | 323.76 | 4,973,520 | +3.58(+1.12%) |
May 13, 2021 | 316.27 | 321.67 | 316.24 | 320.17 | 6,099,185 | +4.19(+1.32%) |
May 12, 2021 | 321.21 | 321.85 | 315.71 | 315.99 | 7,459,803 | -6.50(-2.01%) |
May 11, 2021 | 324.44 | 324.66 | 320.59 | 322.49 | 8,919,388 | -4.54(-1.39%) |
May 10, 2021 | 328.46 | 330.18 | 326.89 | 327.03 | 6,470,199 | -0.13(-0.04%) |
May 07, 2021 | 324.61 | 327.55 | 324.27 | 327.16 | 3,749,886 | +2.23(+0.69%) |
May 06, 2021 | 322.50 | 325.05 | 321.55 | 324.93 | 4,539,585 | +3.04(+0.94%) |
May 05, 2021 | 321.87 | 322.85 | 320.10 | 321.89 | 3,710,190 | +0.74(+0.23%) |
May 04, 2021 | 319.74 | 321.19 | 317.51 | 321.15 | 4,760,575 | +0.36(+0.11%) |