Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 289.70 | 295.84 | 289.32 | 294.49 | 2,626,928 | +7.61(+2.65%) |
Jul 29, 2021 | 285.22 | 287.96 | 284.85 | 286.88 | 1,351,809 | +2.48(+0.87%) |
Jul 28, 2021 | 285.54 | 286.17 | 284.13 | 284.40 | 1,110,112 | -1.91(-0.67%) |
Jul 27, 2021 | 285.15 | 288.01 | 283.23 | 286.30 | 1,619,359 | +0.36(+0.13%) |
Jul 26, 2021 | 286.96 | 287.44 | 284.39 | 285.94 | 1,459,684 | -0.33(-0.11%) |
Jul 23, 2021 | 284.72 | 286.47 | 283.75 | 286.27 | 1,151,142 | +3.44(+1.22%) |
Jul 22, 2021 | 284.21 | 284.58 | 282.17 | 282.83 | 954,716 | +0.98(+0.35%) |
Jul 21, 2021 | 279.66 | 282.35 | 279.29 | 281.85 | 1,430,282 | +3.67(+1.32%) |
Jul 20, 2021 | 273.29 | 279.28 | 272.68 | 278.18 | 2,060,069 | +5.46(+2.00%) |
Jul 19, 2021 | 273.26 | 273.45 | 270.88 | 272.72 | 1,793,407 | -5.17(-1.86%) |
Jul 16, 2021 | 280.48 | 280.86 | 277.01 | 277.89 | 1,363,544 | -1.90(-0.68%) |
Jul 15, 2021 | 277.08 | 281.18 | 276.86 | 279.79 | 1,274,461 | +0.92(+0.33%) |
Jul 14, 2021 | 278.59 | 279.86 | 277.35 | 278.87 | 1,154,732 | +1.31(+0.47%) |
Jul 13, 2021 | 279.68 | 280.27 | 276.71 | 277.56 | 1,401,825 | -2.68(-0.96%) |
Jul 12, 2021 | 280.08 | 282.29 | 279.48 | 280.24 | 1,443,462 | -0.18(-0.06%) |
Jul 09, 2021 | 278.69 | 281.49 | 277.90 | 280.42 | 1,467,415 | +5.48(+1.99%) |
Jul 08, 2021 | 275.50 | 275.87 | 272.76 | 274.94 | 1,656,659 | -5.31(-1.89%) |
Jul 07, 2021 | 278.09 | 280.48 | 277.18 | 280.25 | 1,282,465 | +3.86(+1.40%) |
Jul 06, 2021 | 279.21 | 279.66 | 275.40 | 276.39 | 1,344,500 | -3.12(-1.12%) |
Jul 02, 2021 | 278.50 | 280.08 | 277.38 | 279.51 | 1,113,137 | +0.88(+0.32%) |
Jul 01, 2021 | 277.53 | 278.69 | 276.83 | 278.63 | 1,497,667 | +1.67(+0.60%) |
Jun 30, 2021 | 276.10 | 277.71 | 275.86 | 276.96 | 1,614,576 | -1.22(-0.44%) |
Jun 29, 2021 | 279.51 | 280.80 | 277.55 | 278.18 | 1,233,545 | +0.65(+0.23%) |
Jun 28, 2021 | 276.84 | 277.69 | 275.14 | 277.53 | 2,055,619 | +4.39(+1.61%) |
Jun 25, 2021 | 273.17 | 274.84 | 271.12 | 273.14 | 24,437,886 | -0.02(-0.01%) |
Jun 24, 2021 | 275.25 | 275.66 | 272.86 | 273.16 | 3,261,171 | +0.35(+0.13%) |
Jun 23, 2021 | 277.57 | 278.16 | 272.35 | 272.81 | 2,801,604 | -5.36(-1.93%) |
Jun 22, 2021 | 278.59 | 279.24 | 277.20 | 278.16 | 2,512,331 | +1.94(+0.70%) |
Jun 21, 2021 | 274.63 | 276.51 | 273.40 | 276.23 | 2,382,841 | +6.05(+2.24%) |
Jun 18, 2021 | 272.19 | 273.57 | 270.15 | 270.18 | 4,052,501 | -5.00(-1.82%) |
Jun 17, 2021 | 276.62 | 277.31 | 273.38 | 275.18 | 2,502,881 | -2.22(-0.80%) |
Jun 16, 2021 | 282.37 | 282.60 | 277.19 | 277.40 | 2,467,573 | -1.29(-0.46%) |
Jun 15, 2021 | 281.37 | 281.39 | 276.82 | 278.70 | 2,099,683 | +0.00(+0.00%) |
Jun 14, 2021 | 278.78 | 279.31 | 275.85 | 278.70 | 1,554,677 | -0.30(-0.11%) |
Jun 11, 2021 | 279.34 | 280.39 | 277.78 | 278.99 | 1,500,663 | +0.85(+0.31%) |
Jun 10, 2021 | 279.88 | 280.81 | 278.02 | 278.14 | 1,368,457 | -0.14(-0.05%) |
Jun 09, 2021 | 280.04 | 282.13 | 277.99 | 278.29 | 1,796,287 | -1.94(-0.69%) |
Jun 08, 2021 | 281.16 | 281.93 | 279.13 | 280.22 | 1,797,283 | +0.88(+0.32%) |
Jun 07, 2021 | 284.93 | 285.48 | 278.91 | 279.34 | 3,748,878 | -7.93(-2.76%) |
Jun 04, 2021 | 287.37 | 289.07 | 286.02 | 287.27 | 1,421,951 | +1.48(+0.52%) |
Jun 03, 2021 | 285.13 | 286.17 | 283.62 | 285.80 | 1,678,688 | -1.50(-0.52%) |
Jun 02, 2021 | 289.62 | 289.68 | 286.75 | 287.29 | 1,642,599 | -1.26(-0.44%) |
Jun 01, 2021 | 291.33 | 291.85 | 287.61 | 288.56 | 1,520,589 | +1.58(+0.55%) |
May 28, 2021 | 288.87 | 289.25 | 286.40 | 286.97 | 1,498,858 | -0.17(-0.06%) |
May 27, 2021 | 287.10 | 288.03 | 286.18 | 287.14 | 1,792,109 | +0.96(+0.34%) |
May 26, 2021 | 287.45 | 287.92 | 283.98 | 286.18 | 1,478,656 | -1.41(-0.49%) |
May 25, 2021 | 288.70 | 288.97 | 286.61 | 287.59 | 1,393,546 | -0.02(-0.01%) |
May 24, 2021 | 287.50 | 289.33 | 286.92 | 287.61 | 1,108,595 | +2.58(+0.90%) |
May 21, 2021 | 286.15 | 288.34 | 284.81 | 285.03 | 2,014,865 | +0.42(+0.15%) |
May 20, 2021 | 284.02 | 287.18 | 284.02 | 284.61 | 1,333,442 | +1.97(+0.70%) |
May 19, 2021 | 281.32 | 283.05 | 278.32 | 282.65 | 1,972,537 | -1.84(-0.65%) |
May 18, 2021 | 287.65 | 288.13 | 284.31 | 284.49 | 1,367,878 | -2.75(-0.96%) |
May 17, 2021 | 288.49 | 289.46 | 285.44 | 287.24 | 1,197,456 | -0.28(-0.10%) |
May 14, 2021 | 285.99 | 288.15 | 285.42 | 287.51 | 1,268,058 | +3.07(+1.08%) |
May 13, 2021 | 281.22 | 285.24 | 280.51 | 284.44 | 1,645,052 | +3.79(+1.35%) |
May 12, 2021 | 281.57 | 284.27 | 280.00 | 280.65 | 1,860,318 | -4.42(-1.55%) |
May 11, 2021 | 283.60 | 287.30 | 282.86 | 285.07 | 1,712,496 | -2.29(-0.80%) |
May 10, 2021 | 288.40 | 290.09 | 287.36 | 287.36 | 1,776,225 | +1.99(+0.70%) |
May 07, 2021 | 284.97 | 287.27 | 283.47 | 285.38 | 1,973,137 | +2.41(+0.85%) |
May 06, 2021 | 281.61 | 283.06 | 278.37 | 282.96 | 2,653,116 | +4.57(+1.64%) |
May 05, 2021 | 276.58 | 279.50 | 273.74 | 278.39 | 1,849,208 | +8.22(+3.04%) |
May 04, 2021 | 271.39 | 272.91 | 269.17 | 270.17 | 2,411,096 | -5.44(-1.97%) |