Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 393.22 | 400.40 | 393.22 | 395.55 | 347,239 | -0.02(-0.00%) |
Jul 29, 2021 | 390.98 | 397.90 | 390.49 | 395.57 | 264,629 | +4.73(+1.21%) |
Jul 28, 2021 | 385.64 | 392.38 | 384.33 | 390.84 | 170,624 | +6.61(+1.72%) |
Jul 27, 2021 | 386.65 | 387.44 | 377.83 | 384.24 | 205,736 | -2.72(-0.70%) |
Jul 26, 2021 | 391.51 | 391.59 | 384.02 | 386.96 | 246,546 | -4.54(-1.16%) |
Jul 23, 2021 | 385.66 | 391.51 | 383.22 | 391.50 | 249,630 | +10.24(+2.69%) |
Jul 22, 2021 | 379.17 | 382.63 | 378.23 | 381.25 | 204,665 | +2.49(+0.66%) |
Jul 21, 2021 | 374.37 | 379.17 | 371.71 | 378.76 | 227,812 | +4.38(+1.17%) |
Jul 20, 2021 | 366.98 | 380.12 | 363.79 | 374.38 | 404,876 | +11.07(+3.05%) |
Jul 19, 2021 | 361.05 | 369.59 | 359.26 | 363.31 | 332,976 | -5.39(-1.46%) |
Jul 16, 2021 | 369.77 | 372.81 | 367.49 | 368.70 | 239,411 | +2.89(+0.79%) |
Jul 15, 2021 | 363.73 | 367.32 | 358.15 | 365.81 | 305,228 | -0.07(-0.02%) |
Jul 14, 2021 | 370.58 | 370.58 | 362.99 | 365.88 | 299,965 | -2.00(-0.54%) |
Jul 13, 2021 | 371.82 | 373.53 | 366.15 | 367.88 | 356,091 | -4.06(-1.09%) |
Jul 12, 2021 | 380.72 | 383.99 | 371.22 | 371.94 | 283,237 | -7.38(-1.94%) |
Jul 09, 2021 | 379.64 | 381.55 | 375.55 | 379.32 | 385,839 | +1.09(+0.29%) |
Jul 08, 2021 | 375.77 | 381.53 | 370.49 | 378.23 | 437,414 | -4.68(-1.22%) |
Jul 07, 2021 | 386.54 | 388.23 | 378.83 | 382.91 | 250,168 | -0.85(-0.22%) |
Jul 06, 2021 | 381.63 | 386.43 | 376.27 | 383.76 | 485,325 | +4.17(+1.10%) |
Jul 02, 2021 | 374.34 | 380.51 | 370.92 | 379.59 | 582,170 | +10.15(+2.75%) |
Jul 01, 2021 | 358.10 | 373.06 | 354.82 | 369.43 | 1,038,649 | +10.01(+2.78%) |
Jun 30, 2021 | 369.33 | 369.33 | 358.93 | 359.43 | 242,707 | -10.36(-2.80%) |
Jun 29, 2021 | 370.20 | 372.06 | 366.38 | 369.79 | 235,783 | +0.44(+0.12%) |
Jun 28, 2021 | 368.54 | 371.67 | 361.85 | 369.35 | 279,215 | +4.65(+1.27%) |
Jun 25, 2021 | 365.08 | 366.18 | 361.86 | 364.70 | 373,955 | +1.43(+0.39%) |
Jun 24, 2021 | 364.37 | 366.13 | 361.93 | 363.26 | 245,170 | +2.20(+0.61%) |
Jun 23, 2021 | 358.96 | 362.87 | 357.86 | 361.06 | 327,377 | +3.52(+0.98%) |
Jun 22, 2021 | 352.72 | 358.56 | 351.34 | 357.54 | 258,327 | +4.81(+1.36%) |
Jun 21, 2021 | 347.71 | 354.32 | 343.25 | 352.73 | 264,476 | +4.31(+1.24%) |
Jun 18, 2021 | 343.14 | 351.49 | 341.08 | 348.42 | 700,875 | +3.80(+1.10%) |
Jun 17, 2021 | 326.62 | 345.53 | 326.37 | 344.62 | 653,667 | +15.83(+4.82%) |
Jun 16, 2021 | 332.47 | 335.63 | 323.45 | 328.79 | 400,888 | -2.63(-0.79%) |
Jun 15, 2021 | 336.12 | 338.38 | 331.14 | 331.42 | 261,605 | -5.81(-1.72%) |
Jun 14, 2021 | 336.79 | 339.30 | 334.86 | 337.23 | 255,258 | +1.01(+0.30%) |
Jun 11, 2021 | 333.57 | 337.08 | 331.64 | 336.22 | 376,495 | +4.54(+1.37%) |
Jun 10, 2021 | 324.81 | 332.34 | 323.24 | 331.68 | 413,049 | +7.64(+2.36%) |
Jun 09, 2021 | 324.06 | 328.92 | 323.65 | 324.03 | 258,133 | +1.34(+0.42%) |
Jun 08, 2021 | 321.37 | 325.86 | 318.48 | 322.69 | 267,607 | +6.01(+1.90%) |
Jun 07, 2021 | 314.46 | 320.74 | 313.47 | 316.68 | 387,072 | -2.02(-0.63%) |
Jun 04, 2021 | 319.99 | 323.22 | 317.62 | 318.69 | 325,170 | +2.84(+0.90%) |
Jun 03, 2021 | 316.66 | 317.44 | 311.93 | 315.86 | 270,454 | -5.34(-1.66%) |
Jun 02, 2021 | 321.74 | 326.04 | 319.77 | 321.20 | 287,902 | -0.65(-0.20%) |
Jun 01, 2021 | 326.90 | 328.70 | 319.04 | 321.85 | 229,804 | -4.08(-1.25%) |
May 28, 2021 | 330.63 | 333.46 | 325.27 | 325.93 | 238,681 | -1.36(-0.41%) |
May 27, 2021 | 330.66 | 331.56 | 325.34 | 327.29 | 503,084 | -4.51(-1.36%) |
May 26, 2021 | 328.21 | 333.19 | 326.75 | 331.80 | 462,868 | +5.47(+1.68%) |
May 25, 2021 | 333.60 | 335.93 | 326.05 | 326.33 | 744,415 | -6.37(-1.91%) |
May 24, 2021 | 331.32 | 337.21 | 329.36 | 332.70 | 684,314 | +6.13(+1.88%) |
May 21, 2021 | 331.41 | 332.34 | 323.94 | 326.57 | 371,835 | -1.56(-0.48%) |
May 20, 2021 | 317.44 | 331.85 | 317.43 | 328.13 | 448,084 | +11.74(+3.71%) |
May 19, 2021 | 312.27 | 317.05 | 308.00 | 316.39 | 313,469 | -1.98(-0.62%) |
May 18, 2021 | 319.90 | 324.94 | 316.79 | 318.37 | 261,946 | -0.25(-0.08%) |
May 17, 2021 | 317.21 | 319.32 | 311.50 | 318.62 | 355,952 | -4.06(-1.26%) |
May 14, 2021 | 312.51 | 323.89 | 309.48 | 322.68 | 461,608 | +17.19(+5.63%) |
May 13, 2021 | 306.61 | 309.44 | 299.07 | 305.49 | 621,644 | +3.40(+1.13%) |
May 12, 2021 | 312.24 | 316.15 | 300.66 | 302.09 | 556,027 | -15.62(-4.92%) |
May 11, 2021 | 304.49 | 322.09 | 303.34 | 317.71 | 504,661 | +4.04(+1.29%) |
May 10, 2021 | 320.02 | 321.11 | 309.86 | 313.67 | 505,020 | -10.26(-3.17%) |
May 07, 2021 | 328.52 | 335.03 | 319.69 | 323.94 | 533,157 | +0.43(+0.13%) |
May 06, 2021 | 334.61 | 334.77 | 317.68 | 323.51 | 668,143 | -13.79(-4.09%) |
May 05, 2021 | 346.69 | 352.04 | 332.05 | 337.30 | 688,708 | -13.06(-3.73%) |
May 04, 2021 | 369.86 | 370.89 | 347.27 | 350.36 | 746,399 | -24.33(-6.49%) |