Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 253.00 | 254.99 | 239.32 | 241.36 | 2,971,130 | -20.59(-7.86%) |
Jul 29, 2021 | 268.46 | 269.74 | 257.47 | 261.95 | 2,009,720 | -12.46(-4.54%) |
Jul 28, 2021 | 273.84 | 279.41 | 271.45 | 274.41 | 931,238 | -0.23(-0.08%) |
Jul 27, 2021 | 284.75 | 284.75 | 266.85 | 274.64 | 1,205,200 | -9.40(-3.31%) |
Jul 26, 2021 | 284.53 | 289.55 | 281.39 | 284.04 | 813,713 | -1.47(-0.51%) |
Jul 23, 2021 | 288.14 | 289.29 | 284.48 | 285.51 | 781,268 | -2.63(-0.91%) |
Jul 22, 2021 | 290.30 | 290.89 | 282.86 | 288.14 | 826,664 | -4.07(-1.39%) |
Jul 21, 2021 | 296.45 | 297.61 | 290.83 | 292.21 | 750,103 | -5.56(-1.87%) |
Jul 20, 2021 | 290.51 | 300.25 | 289.02 | 297.77 | 1,139,050 | +8.45(+2.92%) |
Jul 19, 2021 | 275.08 | 295.70 | 274.98 | 289.32 | 1,636,852 | +9.31(+3.32%) |
Jul 16, 2021 | 288.21 | 288.91 | 278.28 | 280.01 | 1,109,008 | -6.71(-2.34%) |
Jul 15, 2021 | 282.09 | 290.98 | 276.71 | 286.72 | 1,144,337 | +6.24(+2.22%) |
Jul 14, 2021 | 291.25 | 292.96 | 277.98 | 280.48 | 1,414,568 | -8.25(-2.86%) |
Jul 13, 2021 | 298.43 | 302.22 | 288.50 | 288.73 | 990,306 | -13.07(-4.33%) |
Jul 12, 2021 | 306.69 | 308.78 | 296.00 | 301.80 | 1,007,421 | -2.10(-0.69%) |
Jul 09, 2021 | 303.92 | 304.94 | 302.23 | 303.90 | 1,106,633 | +1.89(+0.63%) |
Jul 08, 2021 | 300.00 | 304.64 | 296.83 | 302.01 | 1,119,320 | -5.08(-1.65%) |
Jul 07, 2021 | 309.04 | 309.90 | 305.17 | 307.09 | 1,139,948 | +0.59(+0.19%) |
Jul 06, 2021 | 302.44 | 306.87 | 299.16 | 306.50 | 854,557 | +5.49(+1.82%) |
Jul 02, 2021 | 307.50 | 310.68 | 297.77 | 301.01 | 1,218,108 | -6.49(-2.11%) |
Jul 01, 2021 | 316.70 | 321.75 | 306.75 | 307.50 | 853,676 | -8.21(-2.60%) |
Jun 30, 2021 | 305.05 | 316.43 | 305.05 | 315.71 | 1,551,172 | +7.31(+2.37%) |
Jun 29, 2021 | 312.66 | 313.43 | 299.70 | 308.40 | 2,309,525 | -9.02(-2.84%) |
Jun 28, 2021 | 325.00 | 326.84 | 315.15 | 317.42 | 745,223 | -4.08(-1.27%) |
Jun 25, 2021 | 319.14 | 328.21 | 317.98 | 321.50 | 1,695,255 | +2.31(+0.72%) |
Jun 24, 2021 | 311.60 | 326.87 | 311.00 | 319.19 | 1,156,238 | +9.70(+3.13%) |
Jun 23, 2021 | 308.20 | 312.99 | 305.17 | 309.49 | 700,930 | +1.98(+0.64%) |
Jun 22, 2021 | 304.74 | 309.00 | 300.93 | 307.51 | 719,432 | +3.45(+1.13%) |
Jun 21, 2021 | 302.55 | 304.75 | 293.17 | 304.06 | 926,212 | +0.86(+0.28%) |
Jun 18, 2021 | 309.34 | 309.49 | 299.67 | 303.20 | 1,013,579 | -6.02(-1.95%) |
Jun 17, 2021 | 305.22 | 312.90 | 303.02 | 309.22 | 932,228 | +2.54(+0.83%) |
Jun 16, 2021 | 308.43 | 308.43 | 299.00 | 306.68 | 1,243,142 | -2.68(-0.87%) |
Jun 15, 2021 | 317.96 | 317.96 | 302.57 | 309.36 | 1,256,917 | -8.08(-2.55%) |
Jun 14, 2021 | 321.00 | 321.99 | 313.56 | 317.44 | 1,467,181 | -5.78(-1.79%) |
Jun 11, 2021 | 328.41 | 331.86 | 321.72 | 323.22 | 818,920 | -4.93(-1.50%) |
Jun 10, 2021 | 324.04 | 330.05 | 320.85 | 328.15 | 798,371 | +4.65(+1.44%) |
Jun 09, 2021 | 332.21 | 339.56 | 322.58 | 323.50 | 786,039 | -9.50(-2.85%) |
Jun 08, 2021 | 331.00 | 335.65 | 326.93 | 333.00 | 934,478 | +5.05(+1.54%) |
Jun 07, 2021 | 317.34 | 329.08 | 313.01 | 327.95 | 1,751,042 | +6.92(+2.16%) |
Jun 04, 2021 | 325.91 | 326.44 | 317.33 | 321.03 | 897,447 | -4.55(-1.40%) |
Jun 03, 2021 | 331.36 | 333.57 | 323.08 | 325.58 | 1,242,464 | -7.31(-2.20%) |
Jun 02, 2021 | 317.27 | 333.80 | 316.12 | 332.89 | 1,615,864 | +14.89(+4.68%) |
Jun 01, 2021 | 314.93 | 321.81 | 312.26 | 318.00 | 1,331,953 | +11.46(+3.74%) |
May 28, 2021 | 320.73 | 322.28 | 305.60 | 306.54 | 1,089,743 | -13.57(-4.24%) |
May 27, 2021 | 321.41 | 332.00 | 319.39 | 320.11 | 1,738,952 | -4.76(-1.47%) |
May 26, 2021 | 314.24 | 327.38 | 311.59 | 324.87 | 1,475,877 | +13.11(+4.21%) |
May 25, 2021 | 315.36 | 320.47 | 309.00 | 311.76 | 1,211,586 | -1.90(-0.61%) |
May 24, 2021 | 312.18 | 317.85 | 310.68 | 313.66 | 1,025,147 | +3.01(+0.97%) |
May 21, 2021 | 311.36 | 315.58 | 307.40 | 310.65 | 1,063,426 | +0.76(+0.25%) |
May 20, 2021 | 307.49 | 314.00 | 303.80 | 309.89 | 2,134,131 | +7.42(+2.45%) |
May 19, 2021 | 299.80 | 302.72 | 296.04 | 302.47 | 823,592 | -1.95(-0.64%) |
May 18, 2021 | 305.00 | 312.76 | 302.50 | 304.42 | 1,501,271 | +2.79(+0.92%) |
May 17, 2021 | 300.78 | 307.05 | 297.00 | 301.63 | 878,270 | +1.63(+0.54%) |
May 14, 2021 | 299.54 | 307.89 | 296.00 | 300.00 | 1,257,423 | +4.73(+1.60%) |
May 13, 2021 | 301.19 | 305.10 | 286.70 | 295.27 | 1,631,497 | -4.42(-1.47%) |
May 12, 2021 | 319.00 | 324.18 | 298.19 | 299.69 | 2,254,792 | -26.25(-8.05%) |
May 11, 2021 | 310.86 | 327.34 | 308.96 | 325.94 | 1,583,176 | +4.84(+1.51%) |
May 10, 2021 | 300.00 | 331.51 | 299.01 | 321.10 | 3,097,893 | +15.61(+5.11%) |
May 07, 2021 | 295.60 | 307.12 | 291.46 | 305.49 | 2,819,420 | +19.36(+6.77%) |
May 06, 2021 | 288.00 | 297.85 | 277.01 | 286.13 | 4,396,093 | +15.16(+5.59%) |
May 05, 2021 | 272.36 | 281.47 | 265.04 | 270.97 | 2,056,180 | -3.11(-1.13%) |
May 04, 2021 | 275.92 | 278.25 | 267.85 | 274.08 | 1,938,815 | -6.10(-2.18%) |