Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 307.96 | 310.54 | 306.82 | 307.30 | 68,841 | -6.66(-2.12%) |
Jul 29, 2021 | 312.34 | 315.18 | 311.18 | 313.96 | 41,861 | +3.04(+0.98%) |
Jul 28, 2021 | 311.83 | 312.48 | 309.81 | 310.91 | 57,987 | -0.54(-0.17%) |
Jul 27, 2021 | 314.21 | 314.21 | 308.16 | 311.45 | 71,467 | -3.45(-1.10%) |
Jul 26, 2021 | 312.89 | 314.83 | 312.24 | 314.90 | 65,484 | +2.31(+0.74%) |
Jul 23, 2021 | 311.15 | 312.97 | 310.49 | 312.59 | 65,074 | +2.79(+0.90%) |
Jul 22, 2021 | 308.71 | 310.13 | 307.92 | 309.80 | 43,302 | +0.81(+0.26%) |
Jul 21, 2021 | 307.22 | 309.04 | 307.03 | 308.99 | 55,713 | +3.16(+1.03%) |
Jul 20, 2021 | 300.57 | 306.64 | 299.22 | 305.83 | 70,347 | +6.50(+2.17%) |
Jul 19, 2021 | 297.87 | 300.03 | 295.67 | 299.34 | 168,693 | -3.26(-1.08%) |
Jul 16, 2021 | 307.91 | 307.99 | 302.54 | 302.59 | 160,547 | -4.26(-1.39%) |
Jul 15, 2021 | 308.31 | 309.33 | 304.59 | 306.86 | 54,737 | -2.04(-0.66%) |
Jul 14, 2021 | 311.97 | 312.29 | 308.81 | 308.89 | 70,153 | -1.37(-0.44%) |
Jul 13, 2021 | 313.02 | 313.49 | 309.82 | 310.26 | 620,594 | -3.74(-1.19%) |
Jul 12, 2021 | 312.72 | 314.01 | 312.09 | 314.00 | 50,100 | +1.69(+0.54%) |
Jul 09, 2021 | 310.35 | 312.52 | 309.26 | 312.31 | 54,764 | +3.63(+1.18%) |
Jul 08, 2021 | 304.48 | 309.91 | 302.93 | 308.68 | 199,099 | -1.22(-0.39%) |
Jul 07, 2021 | 311.12 | 312.07 | 307.61 | 309.90 | 62,886 | -0.55(-0.18%) |
Jul 06, 2021 | 310.46 | 310.98 | 307.51 | 310.44 | 73,137 | +0.47(+0.15%) |
Jul 02, 2021 | 308.73 | 309.98 | 308.02 | 309.98 | 53,336 | +2.26(+0.74%) |
Jul 01, 2021 | 306.72 | 308.01 | 306.39 | 307.71 | 55,618 | +1.45(+0.47%) |
Jun 30, 2021 | 305.48 | 307.23 | 305.48 | 306.26 | 55,602 | +0.60(+0.19%) |
Jun 29, 2021 | 305.40 | 306.26 | 304.65 | 305.67 | 57,176 | +0.51(+0.17%) |
Jun 28, 2021 | 305.76 | 305.76 | 303.46 | 305.16 | 74,765 | +0.17(+0.05%) |
Jun 25, 2021 | 306.50 | 306.52 | 304.81 | 304.99 | 68,723 | +1.00(+0.33%) |
Jun 24, 2021 | 305.00 | 305.39 | 303.28 | 303.99 | 117,862 | +1.20(+0.40%) |
Jun 23, 2021 | 301.69 | 303.53 | 301.60 | 302.79 | 75,950 | +1.99(+0.66%) |
Jun 22, 2021 | 298.17 | 301.75 | 297.89 | 300.80 | 88,841 | +3.05(+1.03%) |
Jun 21, 2021 | 296.01 | 298.51 | 295.43 | 297.75 | 59,243 | +2.74(+0.93%) |
Jun 18, 2021 | 294.70 | 296.42 | 294.02 | 295.01 | 65,342 | -2.10(-0.71%) |
Jun 17, 2021 | 295.78 | 297.85 | 294.19 | 297.11 | 62,896 | +0.46(+0.15%) |
Jun 16, 2021 | 296.38 | 297.18 | 294.10 | 296.65 | 54,510 | -0.03(-0.01%) |
Jun 15, 2021 | 298.36 | 298.36 | 295.40 | 296.68 | 57,374 | -1.46(-0.49%) |
Jun 14, 2021 | 299.00 | 299.23 | 296.83 | 298.14 | 94,753 | -0.67(-0.22%) |
Jun 11, 2021 | 297.08 | 298.82 | 296.91 | 298.82 | 52,401 | +2.44(+0.82%) |
Jun 10, 2021 | 296.78 | 297.75 | 295.14 | 296.37 | 44,005 | +0.36(+0.12%) |
Jun 09, 2021 | 298.67 | 298.67 | 295.86 | 296.01 | 64,551 | -1.82(-0.61%) |
Jun 08, 2021 | 296.70 | 298.65 | 295.54 | 297.83 | 89,925 | +2.78(+0.94%) |
Jun 07, 2021 | 294.59 | 295.13 | 293.20 | 295.06 | 50,676 | +0.61(+0.21%) |
Jun 04, 2021 | 294.15 | 294.66 | 292.90 | 294.44 | 59,766 | +2.08(+0.71%) |
Jun 03, 2021 | 294.30 | 294.51 | 291.83 | 292.36 | 156,543 | -3.78(-1.28%) |
Jun 02, 2021 | 297.65 | 297.78 | 295.16 | 296.14 | 94,022 | -1.16(-0.39%) |
Jun 01, 2021 | 299.15 | 299.41 | 296.25 | 297.30 | 78,666 | +0.15(+0.05%) |
May 28, 2021 | 297.99 | 299.09 | 296.29 | 297.15 | 71,294 | -0.83(-0.28%) |
May 27, 2021 | 297.90 | 298.32 | 296.63 | 297.98 | 71,855 | +1.13(+0.38%) |
May 26, 2021 | 294.05 | 297.65 | 294.05 | 296.85 | 90,942 | +3.88(+1.32%) |
May 25, 2021 | 293.60 | 294.66 | 291.57 | 292.97 | 79,161 | +0.90(+0.31%) |
May 24, 2021 | 291.27 | 293.35 | 290.20 | 292.08 | 57,597 | +2.45(+0.84%) |
May 21, 2021 | 292.57 | 292.58 | 289.27 | 289.63 | 81,931 | -0.94(-0.32%) |
May 20, 2021 | 289.29 | 291.20 | 289.11 | 290.57 | 91,057 | +2.12(+0.74%) |
May 19, 2021 | 286.23 | 288.44 | 284.71 | 288.44 | 93,768 | -2.87(-0.99%) |
May 18, 2021 | 294.33 | 295.57 | 291.12 | 291.32 | 63,211 | -2.39(-0.81%) |
May 17, 2021 | 292.71 | 293.87 | 291.14 | 293.70 | 70,024 | -0.09(-0.03%) |
May 14, 2021 | 290.28 | 294.02 | 290.11 | 293.79 | 66,631 | +6.19(+2.15%) |
May 13, 2021 | 286.79 | 290.27 | 284.10 | 287.61 | 142,717 | +2.68(+0.94%) |
May 12, 2021 | 292.41 | 293.56 | 284.42 | 284.93 | 261,904 | -10.63(-3.60%) |
May 11, 2021 | 293.50 | 296.48 | 290.80 | 295.55 | 150,128 | -3.17(-1.06%) |
May 10, 2021 | 303.66 | 303.66 | 298.72 | 298.72 | 123,320 | -5.67(-1.86%) |
May 07, 2021 | 302.25 | 304.85 | 301.36 | 304.39 | 71,880 | +3.19(+1.06%) |
May 06, 2021 | 301.39 | 301.69 | 298.24 | 301.20 | 156,959 | +0.55(+0.18%) |
May 05, 2021 | 303.12 | 304.14 | 300.48 | 300.66 | 98,350 | -1.28(-0.42%) |
May 04, 2021 | 303.13 | 303.13 | 298.25 | 301.93 | 170,985 | -3.19(-1.05%) |