Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 265.71 | 267.61 | 263.61 | 265.66 | 2,462,874 | -1.87(-0.70%) |
Jul 29, 2021 | 267.45 | 270.12 | 266.84 | 267.53 | 1,915,156 | +0.09(+0.03%) |
Jul 28, 2021 | 269.71 | 269.79 | 265.98 | 267.45 | 2,879,823 | -0.76(-0.28%) |
Jul 27, 2021 | 272.83 | 273.66 | 264.88 | 268.21 | 5,092,818 | -14.11(-5.00%) |
Jul 26, 2021 | 280.98 | 283.27 | 280.56 | 282.32 | 1,269,561 | +0.41(+0.14%) |
Jul 23, 2021 | 282.60 | 283.42 | 280.98 | 281.91 | 1,054,516 | +0.43(+0.15%) |
Jul 22, 2021 | 282.37 | 283.60 | 280.95 | 281.48 | 1,034,700 | -1.64(-0.58%) |
Jul 21, 2021 | 282.33 | 286.54 | 282.16 | 283.12 | 1,411,114 | +0.31(+0.11%) |
Jul 20, 2021 | 280.33 | 283.78 | 279.42 | 282.81 | 1,745,260 | +3.04(+1.09%) |
Jul 19, 2021 | 272.51 | 280.27 | 271.71 | 279.77 | 3,006,265 | +2.21(+0.80%) |
Jul 16, 2021 | 281.56 | 281.84 | 277.18 | 277.56 | 2,082,014 | -3.41(-1.21%) |
Jul 15, 2021 | 279.00 | 283.50 | 278.68 | 280.97 | 1,229,001 | +0.21(+0.07%) |
Jul 14, 2021 | 283.41 | 285.51 | 279.57 | 280.76 | 1,508,489 | -3.06(-1.08%) |
Jul 13, 2021 | 283.73 | 287.21 | 283.45 | 283.82 | 1,841,367 | -0.56(-0.20%) |
Jul 12, 2021 | 282.11 | 286.82 | 279.57 | 284.38 | 2,007,115 | +3.10(+1.10%) |
Jul 09, 2021 | 280.71 | 282.98 | 278.22 | 281.27 | 2,442,289 | +3.00(+1.08%) |
Jul 08, 2021 | 272.51 | 279.58 | 271.26 | 278.27 | 2,077,150 | -0.30(-0.11%) |
Jul 07, 2021 | 279.00 | 280.09 | 276.38 | 278.57 | 2,416,663 | -1.01(-0.36%) |
Jul 06, 2021 | 284.10 | 284.34 | 277.67 | 279.58 | 2,404,700 | -4.53(-1.59%) |
Jul 02, 2021 | 284.60 | 284.60 | 282.19 | 284.10 | 1,408,668 | +0.25(+0.09%) |
Jul 01, 2021 | 284.64 | 284.79 | 281.67 | 283.86 | 1,843,076 | +0.75(+0.26%) |
Jun 30, 2021 | 280.92 | 283.38 | 279.95 | 283.11 | 1,906,794 | +0.42(+0.15%) |
Jun 29, 2021 | 280.89 | 284.22 | 279.80 | 282.69 | 3,786,324 | +3.70(+1.33%) |
Jun 28, 2021 | 278.05 | 279.61 | 274.67 | 278.99 | 3,724,296 | +1.94(+0.70%) |
Jun 25, 2021 | 277.80 | 279.71 | 271.90 | 277.05 | 12,247,047 | -10.43(-3.63%) |
Jun 24, 2021 | 285.60 | 288.33 | 283.02 | 287.48 | 5,273,909 | +5.98(+2.13%) |
Jun 23, 2021 | 283.99 | 284.60 | 280.36 | 281.50 | 2,276,333 | -0.30(-0.11%) |
Jun 22, 2021 | 279.18 | 283.15 | 278.17 | 281.80 | 2,375,522 | +4.29(+1.55%) |
Jun 21, 2021 | 272.59 | 279.28 | 272.43 | 277.51 | 2,028,842 | +7.42(+2.75%) |
Jun 18, 2021 | 268.47 | 274.08 | 266.96 | 270.09 | 2,715,170 | -2.13(-0.78%) |
Jun 17, 2021 | 278.77 | 279.01 | 270.35 | 272.22 | 2,500,809 | -6.73(-2.41%) |
Jun 16, 2021 | 282.54 | 283.41 | 276.86 | 278.95 | 1,779,274 | -4.37(-1.54%) |
Jun 15, 2021 | 279.25 | 283.87 | 278.21 | 283.32 | 1,937,171 | +5.97(+2.15%) |
Jun 14, 2021 | 280.88 | 281.31 | 276.45 | 277.35 | 1,347,237 | -2.93(-1.05%) |
Jun 11, 2021 | 277.61 | 280.36 | 277.61 | 280.29 | 1,720,719 | +3.08(+1.11%) |
Jun 10, 2021 | 277.92 | 279.81 | 275.67 | 277.21 | 1,913,825 | -0.25(-0.09%) |
Jun 09, 2021 | 286.43 | 286.47 | 274.96 | 277.46 | 4,601,715 | -8.97(-3.13%) |
Jun 08, 2021 | 286.64 | 287.28 | 282.68 | 286.43 | 1,582,554 | -0.72(-0.25%) |
Jun 07, 2021 | 286.83 | 287.97 | 283.24 | 287.15 | 2,070,652 | +1.15(+0.40%) |
Jun 04, 2021 | 290.41 | 291.56 | 283.67 | 285.99 | 2,230,205 | -3.97(-1.37%) |
Jun 03, 2021 | 289.09 | 291.35 | 286.05 | 289.96 | 1,390,677 | -0.25(-0.08%) |
Jun 02, 2021 | 296.29 | 296.29 | 287.61 | 290.21 | 2,205,398 | -4.05(-1.38%) |
Jun 01, 2021 | 301.28 | 301.54 | 293.53 | 294.26 | 1,354,032 | -3.75(-1.26%) |
May 28, 2021 | 299.13 | 299.84 | 296.30 | 298.01 | 1,080,604 | -0.74(-0.25%) |
May 27, 2021 | 295.83 | 302.82 | 295.21 | 298.75 | 2,806,789 | +4.58(+1.56%) |
May 26, 2021 | 294.13 | 296.13 | 291.58 | 294.16 | 1,790,363 | +2.04(+0.70%) |
May 25, 2021 | 296.29 | 296.65 | 291.29 | 292.12 | 1,723,596 | -3.08(-1.04%) |
May 24, 2021 | 296.79 | 296.79 | 292.74 | 295.19 | 1,909,912 | +2.12(+0.72%) |
May 21, 2021 | 293.86 | 298.46 | 292.88 | 293.07 | 1,852,446 | +0.52(+0.18%) |
May 20, 2021 | 292.64 | 295.30 | 290.39 | 292.55 | 1,348,882 | +1.06(+0.36%) |
May 19, 2021 | 287.77 | 291.97 | 283.90 | 291.49 | 1,833,397 | +1.78(+0.61%) |
May 18, 2021 | 293.16 | 293.72 | 289.71 | 289.71 | 1,105,163 | -3.04(-1.04%) |
May 17, 2021 | 293.45 | 294.93 | 290.31 | 292.75 | 993,297 | -0.16(-0.05%) |
May 14, 2021 | 288.94 | 293.93 | 288.94 | 292.91 | 1,537,282 | +5.71(+1.99%) |
May 13, 2021 | 281.20 | 289.03 | 280.66 | 287.21 | 1,526,210 | +7.00(+2.50%) |
May 12, 2021 | 286.05 | 288.49 | 279.06 | 280.21 | 2,058,056 | -9.12(-3.15%) |
May 11, 2021 | 287.56 | 291.45 | 284.53 | 289.33 | 2,293,148 | -3.44(-1.17%) |
May 10, 2021 | 297.88 | 300.08 | 292.76 | 292.76 | 1,831,294 | -5.13(-1.72%) |
May 07, 2021 | 291.56 | 298.28 | 291.56 | 297.89 | 1,929,067 | +3.53(+1.20%) |
May 06, 2021 | 289.00 | 295.31 | 287.28 | 294.36 | 2,705,841 | +4.19(+1.45%) |
May 05, 2021 | 289.99 | 293.44 | 286.12 | 290.17 | 2,673,038 | +2.13(+0.74%) |
May 04, 2021 | 286.54 | 288.91 | 283.34 | 288.04 | 2,607,662 | -0.26(-0.09%) |