Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 303.39 | 306.41 | 302.91 | 304.63 | 2,565,566 | +0.71(+0.23%) |
Jul 29, 2021 | 303.05 | 304.97 | 302.08 | 303.92 | 2,340,404 | +1.77(+0.59%) |
Jul 28, 2021 | 302.99 | 305.69 | 301.40 | 302.15 | 2,559,668 | -1.62(-0.53%) |
Jul 27, 2021 | 307.97 | 308.06 | 302.65 | 303.77 | 3,134,543 | -3.64(-1.18%) |
Jul 26, 2021 | 306.38 | 307.76 | 303.41 | 307.40 | 2,964,870 | -1.54(-0.50%) |
Jul 23, 2021 | 305.82 | 309.51 | 304.40 | 308.95 | 3,001,876 | +5.74(+1.89%) |
Jul 22, 2021 | 304.40 | 304.43 | 301.98 | 303.21 | 2,378,998 | +0.28(+0.09%) |
Jul 21, 2021 | 304.08 | 304.89 | 301.64 | 302.93 | 3,051,370 | +0.94(+0.31%) |
Jul 20, 2021 | 295.63 | 302.72 | 295.42 | 301.99 | 4,580,206 | +6.02(+2.03%) |
Jul 19, 2021 | 295.15 | 296.10 | 292.30 | 295.98 | 4,043,216 | -2.48(-0.83%) |
Jul 16, 2021 | 300.74 | 302.86 | 298.33 | 298.46 | 3,904,235 | -1.09(-0.36%) |
Jul 15, 2021 | 294.60 | 299.77 | 294.58 | 299.54 | 2,804,950 | +3.24(+1.09%) |
Jul 14, 2021 | 295.87 | 297.08 | 295.18 | 296.30 | 3,645,898 | +2.01(+0.68%) |
Jul 13, 2021 | 299.29 | 300.08 | 294.08 | 294.29 | 3,462,979 | -4.35(-1.46%) |
Jul 12, 2021 | 298.02 | 300.74 | 297.52 | 298.64 | 2,715,801 | -0.33(-0.11%) |
Jul 09, 2021 | 297.53 | 300.10 | 297.19 | 298.97 | 2,787,667 | +3.30(+1.11%) |
Jul 08, 2021 | 296.50 | 297.33 | 292.20 | 295.67 | 3,946,343 | -4.58(-1.53%) |
Jul 07, 2021 | 295.63 | 301.13 | 295.40 | 300.26 | 3,167,113 | +3.92(+1.32%) |
Jul 06, 2021 | 299.65 | 300.58 | 294.06 | 296.34 | 3,349,374 | -3.19(-1.07%) |
Jul 02, 2021 | 299.38 | 299.92 | 298.28 | 299.53 | 2,372,071 | +1.08(+0.36%) |
Jul 01, 2021 | 296.94 | 298.60 | 295.64 | 298.46 | 2,776,888 | +2.46(+0.83%) |
Jun 30, 2021 | 295.12 | 297.29 | 294.88 | 296.00 | 3,298,211 | +0.60(+0.20%) |
Jun 29, 2021 | 293.12 | 297.31 | 292.91 | 295.39 | 3,393,639 | +3.68(+1.26%) |
Jun 28, 2021 | 291.14 | 292.64 | 289.02 | 291.72 | 2,839,410 | +0.60(+0.21%) |
Jun 25, 2021 | 289.82 | 292.81 | 289.19 | 291.12 | 12,640,940 | +1.66(+0.57%) |
Jun 24, 2021 | 290.64 | 292.23 | 289.30 | 289.45 | 2,854,004 | +0.16(+0.05%) |
Jun 23, 2021 | 289.62 | 291.14 | 288.33 | 289.30 | 2,762,264 | -0.97(-0.33%) |
Jun 22, 2021 | 286.94 | 292.30 | 286.16 | 290.26 | 4,760,228 | +4.74(+1.66%) |
Jun 21, 2021 | 283.34 | 286.56 | 282.98 | 285.52 | 4,064,493 | +4.63(+1.65%) |
Jun 18, 2021 | 278.40 | 282.02 | 276.98 | 280.89 | 9,472,772 | -0.47(-0.17%) |
Jun 17, 2021 | 281.30 | 283.30 | 278.49 | 281.36 | 4,827,041 | +0.32(+0.11%) |
Jun 16, 2021 | 284.67 | 285.29 | 279.55 | 281.04 | 4,838,672 | -3.41(-1.20%) |
Jun 15, 2021 | 286.58 | 286.77 | 281.70 | 284.45 | 5,678,193 | -2.66(-0.93%) |
Jun 14, 2021 | 286.75 | 287.80 | 284.24 | 287.12 | 3,655,594 | -1.34(-0.47%) |
Jun 11, 2021 | 287.07 | 288.90 | 286.21 | 288.46 | 3,000,453 | +2.28(+0.80%) |
Jun 10, 2021 | 285.56 | 287.42 | 284.18 | 286.18 | 3,539,979 | +0.90(+0.32%) |
Jun 09, 2021 | 289.09 | 290.51 | 284.87 | 285.28 | 3,879,748 | -3.30(-1.14%) |
Jun 08, 2021 | 288.93 | 289.87 | 286.80 | 288.58 | 3,163,552 | +0.87(+0.30%) |
Jun 07, 2021 | 288.79 | 289.91 | 285.78 | 287.71 | 4,282,177 | -0.97(-0.34%) |
Jun 04, 2021 | 289.70 | 290.95 | 287.14 | 288.68 | 2,842,757 | -0.39(-0.13%) |
Jun 03, 2021 | 288.67 | 290.46 | 287.46 | 289.07 | 2,856,757 | -1.67(-0.57%) |
Jun 02, 2021 | 292.83 | 294.23 | 289.98 | 290.74 | 3,641,295 | -1.33(-0.45%) |
Jun 01, 2021 | 296.09 | 296.64 | 291.02 | 292.07 | 3,843,859 | -2.40(-0.82%) |
May 28, 2021 | 295.82 | 296.87 | 294.42 | 294.47 | 3,462,553 | +0.13(+0.04%) |
May 27, 2021 | 292.99 | 295.86 | 292.99 | 294.34 | 4,044,580 | +1.33(+0.45%) |
May 26, 2021 | 293.46 | 296.75 | 292.41 | 293.01 | 3,120,516 | +0.54(+0.18%) |
May 25, 2021 | 291.35 | 292.80 | 290.17 | 292.48 | 3,815,574 | +1.76(+0.61%) |
May 24, 2021 | 292.56 | 294.31 | 290.48 | 290.71 | 3,173,278 | -0.86(-0.29%) |
May 21, 2021 | 292.71 | 294.82 | 290.35 | 291.57 | 4,245,963 | -0.12(-0.04%) |
May 20, 2021 | 290.76 | 295.21 | 290.76 | 291.69 | 4,173,559 | +1.34(+0.46%) |
May 19, 2021 | 288.09 | 290.63 | 285.38 | 290.35 | 5,675,985 | -2.12(-0.73%) |
May 18, 2021 | 295.48 | 299.68 | 290.66 | 292.48 | 7,591,164 | -3.01(-1.02%) |
May 17, 2021 | 296.40 | 298.09 | 291.15 | 295.49 | 4,750,541 | -3.34(-1.12%) |
May 14, 2021 | 301.29 | 302.24 | 297.20 | 298.83 | 4,329,745 | -1.65(-0.55%) |
May 13, 2021 | 294.56 | 302.32 | 294.27 | 300.48 | 5,597,019 | +7.77(+2.66%) |
May 12, 2021 | 301.50 | 303.60 | 292.03 | 292.71 | 6,304,523 | -12.61(-4.13%) |
May 11, 2021 | 311.59 | 312.10 | 303.06 | 305.32 | 5,955,679 | -9.66(-3.07%) |
May 10, 2021 | 314.36 | 319.20 | 313.52 | 314.98 | 5,240,087 | +1.73(+0.55%) |
May 07, 2021 | 310.88 | 313.77 | 309.82 | 313.25 | 3,247,643 | +1.54(+0.49%) |
May 06, 2021 | 308.10 | 311.92 | 307.69 | 311.71 | 3,832,590 | +5.11(+1.67%) |
May 05, 2021 | 307.93 | 309.99 | 305.71 | 306.61 | 3,497,209 | -0.66(-0.22%) |
May 04, 2021 | 303.90 | 307.69 | 303.68 | 307.27 | 4,281,868 | +2.31(+0.76%) |