Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 287.63 | 291.92 | 287.02 | 290.63 | 668,836 | +2.47(+0.86%) |
Jul 29, 2021 | 285.48 | 288.32 | 280.93 | 288.16 | 751,323 | +5.32(+1.88%) |
Jul 28, 2021 | 272.85 | 284.56 | 271.81 | 282.84 | 1,083,054 | +5.38(+1.94%) |
Jul 27, 2021 | 274.75 | 280.56 | 266.07 | 277.46 | 1,080,264 | -4.08(-1.45%) |
Jul 26, 2021 | 282.87 | 283.70 | 280.20 | 281.54 | 818,390 | -1.36(-0.48%) |
Jul 23, 2021 | 283.09 | 283.59 | 280.77 | 282.90 | 382,029 | +1.65(+0.58%) |
Jul 22, 2021 | 282.70 | 282.94 | 280.55 | 281.26 | 351,880 | -0.74(-0.26%) |
Jul 21, 2021 | 281.02 | 282.39 | 280.69 | 282.00 | 441,474 | +2.24(+0.80%) |
Jul 20, 2021 | 274.95 | 281.32 | 273.94 | 279.75 | 570,711 | +5.36(+1.95%) |
Jul 19, 2021 | 274.27 | 275.54 | 270.58 | 274.39 | 734,374 | -3.47(-1.25%) |
Jul 16, 2021 | 279.56 | 279.56 | 276.94 | 277.87 | 620,165 | +0.10(+0.03%) |
Jul 15, 2021 | 276.00 | 278.74 | 274.61 | 277.77 | 463,193 | +1.83(+0.66%) |
Jul 14, 2021 | 276.13 | 277.07 | 273.30 | 275.94 | 433,891 | +0.42(+0.15%) |
Jul 13, 2021 | 276.89 | 277.17 | 275.05 | 275.51 | 439,048 | -1.40(-0.51%) |
Jul 12, 2021 | 274.63 | 277.70 | 274.54 | 276.91 | 400,895 | +1.62(+0.59%) |
Jul 09, 2021 | 275.94 | 276.95 | 274.14 | 275.29 | 454,298 | +3.50(+1.29%) |
Jul 08, 2021 | 270.15 | 274.61 | 269.73 | 271.80 | 486,672 | -4.22(-1.53%) |
Jul 07, 2021 | 268.26 | 277.18 | 267.17 | 276.01 | 679,152 | +7.53(+2.80%) |
Jul 06, 2021 | 270.78 | 271.01 | 265.04 | 268.49 | 752,703 | -1.16(-0.43%) |
Jul 02, 2021 | 270.12 | 270.44 | 267.81 | 269.65 | 664,835 | -0.07(-0.02%) |
Jul 01, 2021 | 272.28 | 272.28 | 269.17 | 269.71 | 574,606 | -0.68(-0.25%) |
Jun 30, 2021 | 267.07 | 270.90 | 266.32 | 270.40 | 631,654 | +2.31(+0.86%) |
Jun 29, 2021 | 268.85 | 269.50 | 266.90 | 268.09 | 790,684 | +0.32(+0.12%) |
Jun 28, 2021 | 270.06 | 270.06 | 266.15 | 267.77 | 978,057 | -2.27(-0.84%) |
Jun 25, 2021 | 270.82 | 273.56 | 268.87 | 270.04 | 1,347,686 | +0.12(+0.05%) |
Jun 24, 2021 | 271.96 | 271.96 | 267.59 | 269.91 | 756,925 | -0.27(-0.10%) |
Jun 23, 2021 | 270.38 | 273.70 | 269.62 | 270.19 | 1,912,828 | +0.59(+0.22%) |
Jun 22, 2021 | 265.75 | 270.07 | 263.27 | 269.60 | 1,811,820 | +4.59(+1.73%) |
Jun 21, 2021 | 258.38 | 265.02 | 258.38 | 265.01 | 1,316,611 | +8.14(+3.17%) |
Jun 18, 2021 | 252.20 | 257.40 | 252.20 | 256.87 | 1,551,123 | +0.68(+0.27%) |
Jun 17, 2021 | 267.72 | 267.72 | 254.28 | 256.19 | 987,595 | -11.48(-4.29%) |
Jun 16, 2021 | 268.49 | 270.31 | 265.87 | 267.66 | 1,475,803 | -0.83(-0.31%) |
Jun 15, 2021 | 267.39 | 268.90 | 264.52 | 268.50 | 749,572 | +2.18(+0.82%) |
Jun 14, 2021 | 268.43 | 268.43 | 263.97 | 266.31 | 729,759 | -2.32(-0.86%) |
Jun 11, 2021 | 267.46 | 268.70 | 264.91 | 268.63 | 1,060,645 | +2.34(+0.88%) |
Jun 10, 2021 | 264.89 | 266.42 | 263.28 | 266.28 | 944,095 | +2.38(+0.90%) |
Jun 09, 2021 | 260.19 | 264.59 | 259.36 | 263.90 | 1,123,158 | +3.52(+1.35%) |
Jun 08, 2021 | 259.88 | 262.71 | 258.80 | 260.38 | 686,940 | +0.66(+0.25%) |
Jun 07, 2021 | 261.27 | 261.87 | 258.25 | 259.72 | 478,505 | -0.84(-0.32%) |
Jun 04, 2021 | 260.66 | 262.00 | 259.15 | 260.56 | 531,245 | +1.12(+0.43%) |
Jun 03, 2021 | 256.08 | 259.99 | 255.09 | 259.45 | 679,047 | +2.48(+0.96%) |
Jun 02, 2021 | 253.66 | 257.61 | 252.68 | 256.97 | 794,865 | +3.72(+1.47%) |
Jun 01, 2021 | 252.72 | 253.79 | 250.87 | 253.26 | 779,979 | +3.94(+1.58%) |
May 28, 2021 | 249.32 | 250.09 | 246.38 | 249.31 | 633,100 | +0.59(+0.24%) |
May 27, 2021 | 249.45 | 251.12 | 247.95 | 248.72 | 1,816,580 | +2.44(+0.99%) |
May 26, 2021 | 245.84 | 246.74 | 243.20 | 246.28 | 659,380 | -0.02(-0.01%) |
May 25, 2021 | 248.40 | 250.37 | 245.78 | 246.30 | 583,679 | -1.76(-0.71%) |
May 24, 2021 | 247.43 | 248.96 | 245.83 | 248.06 | 439,508 | +2.07(+0.84%) |
May 21, 2021 | 245.35 | 248.16 | 244.85 | 245.99 | 448,514 | +1.75(+0.72%) |
May 20, 2021 | 244.64 | 245.90 | 242.49 | 244.24 | 580,840 | -0.07(-0.03%) |
May 19, 2021 | 245.51 | 246.98 | 239.53 | 244.30 | 825,279 | -2.81(-1.14%) |
May 18, 2021 | 250.19 | 250.21 | 246.20 | 247.11 | 828,949 | -3.36(-1.34%) |
May 17, 2021 | 253.70 | 254.08 | 248.00 | 250.47 | 531,677 | -2.38(-0.94%) |
May 14, 2021 | 252.30 | 254.91 | 250.18 | 252.85 | 487,476 | +2.67(+1.07%) |
May 13, 2021 | 245.85 | 251.52 | 245.75 | 250.18 | 442,243 | +4.87(+1.98%) |
May 12, 2021 | 250.81 | 253.65 | 245.22 | 245.32 | 792,662 | -7.32(-2.90%) |
May 11, 2021 | 252.77 | 254.38 | 250.46 | 252.63 | 700,738 | -2.35(-0.92%) |
May 10, 2021 | 255.20 | 258.12 | 254.55 | 254.99 | 539,349 | +0.12(+0.05%) |
May 07, 2021 | 251.69 | 255.44 | 250.40 | 254.86 | 654,408 | +2.05(+0.81%) |
May 06, 2021 | 251.40 | 252.93 | 249.33 | 252.81 | 615,436 | +1.86(+0.74%) |
May 05, 2021 | 250.53 | 252.77 | 247.04 | 250.96 | 1,052,727 | +3.70(+1.50%) |
May 04, 2021 | 244.52 | 248.05 | 243.12 | 247.26 | 643,751 | +1.35(+0.55%) |