Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 366.32 | 367.93 | 365.27 | 365.95 | 920,994 | -1.27(-0.35%) |
Jul 29, 2021 | 367.70 | 371.10 | 364.27 | 367.22 | 814,528 | -1.24(-0.34%) |
Jul 28, 2021 | 371.15 | 372.48 | 366.97 | 368.46 | 890,349 | -2.33(-0.63%) |
Jul 27, 2021 | 369.91 | 371.83 | 367.25 | 370.78 | 638,175 | +1.15(+0.31%) |
Jul 26, 2021 | 370.08 | 370.88 | 364.72 | 369.63 | 573,531 | -2.01(-0.54%) |
Jul 23, 2021 | 371.67 | 374.24 | 370.84 | 371.65 | 606,457 | +0.63(+0.17%) |
Jul 22, 2021 | 368.81 | 371.16 | 367.86 | 371.02 | 592,986 | +2.15(+0.58%) |
Jul 21, 2021 | 367.04 | 370.82 | 367.04 | 368.87 | 792,428 | +1.64(+0.45%) |
Jul 20, 2021 | 362.45 | 369.17 | 361.11 | 367.22 | 579,911 | +5.33(+1.47%) |
Jul 19, 2021 | 365.49 | 367.82 | 359.51 | 361.89 | 891,820 | -5.97(-1.62%) |
Jul 16, 2021 | 365.50 | 369.72 | 365.18 | 367.85 | 586,329 | +3.12(+0.86%) |
Jul 15, 2021 | 364.66 | 366.50 | 362.40 | 364.73 | 507,353 | -0.83(-0.23%) |
Jul 14, 2021 | 365.53 | 365.96 | 363.21 | 365.56 | 390,468 | +0.58(+0.16%) |
Jul 13, 2021 | 365.23 | 367.83 | 362.60 | 364.97 | 420,399 | -0.04(-0.01%) |
Jul 12, 2021 | 366.46 | 367.20 | 362.04 | 365.01 | 457,916 | -0.54(-0.15%) |
Jul 09, 2021 | 365.36 | 366.59 | 362.42 | 365.55 | 649,127 | +1.16(+0.32%) |
Jul 08, 2021 | 362.99 | 365.95 | 360.54 | 364.39 | 582,975 | -2.28(-0.62%) |
Jul 07, 2021 | 361.33 | 367.49 | 360.66 | 366.67 | 552,463 | +6.52(+1.81%) |
Jul 06, 2021 | 359.44 | 360.79 | 355.48 | 360.14 | 503,695 | +2.14(+0.60%) |
Jul 02, 2021 | 356.65 | 358.69 | 355.40 | 358.00 | 385,804 | +2.46(+0.69%) |
Jul 01, 2021 | 352.81 | 356.04 | 351.37 | 355.54 | 451,528 | +2.86(+0.81%) |
Jun 30, 2021 | 356.49 | 357.36 | 351.40 | 352.68 | 608,053 | -3.86(-1.08%) |
Jun 29, 2021 | 356.19 | 357.86 | 352.58 | 356.54 | 447,795 | +0.57(+0.16%) |
Jun 28, 2021 | 355.96 | 358.11 | 354.41 | 355.97 | 389,295 | +0.74(+0.21%) |
Jun 25, 2021 | 352.91 | 356.83 | 349.81 | 355.23 | 861,823 | +2.94(+0.83%) |
Jun 24, 2021 | 350.59 | 353.10 | 348.50 | 352.29 | 494,007 | +4.25(+1.22%) |
Jun 23, 2021 | 351.43 | 352.80 | 347.75 | 348.04 | 477,001 | -1.84(-0.53%) |
Jun 22, 2021 | 346.14 | 350.70 | 344.99 | 349.88 | 697,835 | +3.74(+1.08%) |
Jun 21, 2021 | 341.15 | 346.40 | 338.89 | 346.14 | 590,268 | +6.71(+1.98%) |
Jun 18, 2021 | 340.73 | 343.13 | 335.80 | 339.43 | 1,082,989 | -6.41(-1.85%) |
Jun 17, 2021 | 337.24 | 347.69 | 336.91 | 345.85 | 922,562 | +8.22(+2.44%) |
Jun 16, 2021 | 342.99 | 344.24 | 335.73 | 337.62 | 753,122 | -3.90(-1.14%) |
Jun 15, 2021 | 340.07 | 343.40 | 337.04 | 341.53 | 668,115 | +3.07(+0.91%) |
Jun 14, 2021 | 335.19 | 338.62 | 333.72 | 338.46 | 471,262 | +2.94(+0.88%) |
Jun 11, 2021 | 332.10 | 335.66 | 331.25 | 335.52 | 581,816 | +4.65(+1.41%) |
Jun 10, 2021 | 329.70 | 331.52 | 326.94 | 330.87 | 608,893 | +1.15(+0.35%) |
Jun 09, 2021 | 328.10 | 330.09 | 327.15 | 329.72 | 419,599 | +1.78(+0.54%) |
Jun 08, 2021 | 326.37 | 329.28 | 325.45 | 327.94 | 375,959 | +1.83(+0.56%) |
Jun 07, 2021 | 326.90 | 327.52 | 325.18 | 326.11 | 391,410 | -0.56(-0.17%) |
Jun 04, 2021 | 326.65 | 327.01 | 324.59 | 326.68 | 453,014 | +1.33(+0.41%) |
Jun 03, 2021 | 325.44 | 326.08 | 321.62 | 325.34 | 494,924 | -0.70(-0.22%) |
Jun 02, 2021 | 322.10 | 326.56 | 321.99 | 326.04 | 525,300 | +3.97(+1.23%) |
Jun 01, 2021 | 329.02 | 329.94 | 321.54 | 322.07 | 583,603 | -4.31(-1.32%) |
May 28, 2021 | 324.88 | 329.13 | 324.82 | 326.38 | 744,846 | +1.58(+0.49%) |
May 27, 2021 | 322.81 | 325.56 | 321.48 | 324.81 | 1,046,028 | +2.47(+0.77%) |
May 26, 2021 | 326.24 | 326.24 | 322.00 | 322.33 | 694,090 | -1.78(-0.55%) |
May 25, 2021 | 324.91 | 325.48 | 322.91 | 324.12 | 425,250 | +1.11(+0.34%) |
May 24, 2021 | 322.26 | 325.13 | 322.23 | 323.01 | 427,942 | +2.92(+0.91%) |
May 21, 2021 | 318.95 | 322.40 | 318.64 | 320.09 | 952,000 | +1.84(+0.58%) |
May 20, 2021 | 316.39 | 321.13 | 316.33 | 318.25 | 558,302 | +3.01(+0.95%) |
May 19, 2021 | 311.27 | 315.33 | 310.40 | 315.24 | 554,014 | +0.69(+0.22%) |
May 18, 2021 | 318.85 | 319.42 | 314.28 | 314.55 | 804,863 | -5.71(-1.78%) |
May 17, 2021 | 322.65 | 323.22 | 319.78 | 320.26 | 893,030 | -4.23(-1.30%) |
May 14, 2021 | 320.56 | 325.07 | 319.69 | 324.49 | 717,623 | +5.05(+1.58%) |
May 13, 2021 | 312.07 | 320.44 | 311.90 | 319.43 | 730,140 | +8.85(+2.85%) |
May 12, 2021 | 317.71 | 319.36 | 310.13 | 310.58 | 1,020,361 | -8.76(-2.74%) |
May 11, 2021 | 320.49 | 320.73 | 317.65 | 319.35 | 727,550 | -4.73(-1.46%) |
May 10, 2021 | 325.27 | 328.90 | 323.94 | 324.08 | 568,253 | -0.86(-0.26%) |
May 07, 2021 | 320.67 | 325.11 | 319.13 | 324.93 | 698,042 | +4.76(+1.49%) |
May 06, 2021 | 319.90 | 321.07 | 316.39 | 320.17 | 655,455 | +0.90(+0.28%) |
May 05, 2021 | 320.05 | 322.72 | 315.25 | 319.27 | 648,030 | -1.50(-0.47%) |
May 04, 2021 | 318.84 | 322.35 | 318.59 | 320.76 | 900,529 | +0.87(+0.27%) |