Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 272.13 | 275.38 | 271.45 | 271.50 | 1,198,669 | +0.58(+0.21%) |
Jul 29, 2021 | 272.20 | 273.68 | 270.74 | 270.92 | 565,579 | -1.03(-0.38%) |
Jul 28, 2021 | 273.20 | 274.47 | 270.99 | 271.95 | 700,931 | -0.78(-0.29%) |
Jul 27, 2021 | 272.76 | 273.84 | 270.92 | 272.73 | 804,339 | +0.21(+0.08%) |
Jul 26, 2021 | 271.72 | 272.91 | 269.92 | 272.52 | 698,830 | -0.12(-0.04%) |
Jul 23, 2021 | 269.52 | 273.13 | 268.68 | 272.64 | 632,373 | +3.95(+1.47%) |
Jul 22, 2021 | 267.60 | 269.46 | 267.19 | 268.69 | 852,908 | +0.83(+0.31%) |
Jul 21, 2021 | 270.55 | 271.06 | 267.70 | 267.86 | 864,315 | -3.39(-1.25%) |
Jul 20, 2021 | 270.05 | 272.81 | 270.05 | 271.25 | 870,572 | +3.19(+1.19%) |
Jul 19, 2021 | 271.89 | 272.44 | 265.71 | 268.06 | 998,801 | -4.71(-1.73%) |
Jul 16, 2021 | 273.09 | 274.50 | 272.19 | 272.77 | 793,209 | +0.40(+0.15%) |
Jul 15, 2021 | 272.35 | 273.30 | 270.86 | 272.37 | 791,710 | +0.43(+0.16%) |
Jul 14, 2021 | 269.34 | 273.37 | 269.34 | 271.93 | 725,220 | +2.35(+0.87%) |
Jul 13, 2021 | 272.66 | 273.10 | 269.16 | 269.59 | 716,696 | -3.01(-1.10%) |
Jul 12, 2021 | 270.80 | 273.33 | 270.72 | 272.59 | 798,082 | +1.79(+0.66%) |
Jul 09, 2021 | 267.30 | 271.11 | 266.27 | 270.80 | 595,349 | +3.91(+1.47%) |
Jul 08, 2021 | 266.58 | 269.33 | 266.17 | 266.89 | 788,152 | -0.89(-0.33%) |
Jul 07, 2021 | 267.69 | 269.12 | 265.00 | 267.78 | 1,175,064 | +0.23(+0.08%) |
Jul 06, 2021 | 262.64 | 268.05 | 261.15 | 267.55 | 846,543 | +4.54(+1.72%) |
Jul 02, 2021 | 261.67 | 263.57 | 260.33 | 263.02 | 1,087,893 | +2.07(+0.79%) |
Jul 01, 2021 | 261.12 | 263.11 | 260.12 | 260.95 | 793,840 | -0.30(-0.12%) |
Jun 30, 2021 | 263.36 | 265.74 | 260.80 | 261.25 | 824,101 | -2.42(-0.92%) |
Jun 29, 2021 | 264.53 | 265.55 | 263.49 | 263.68 | 717,833 | -0.89(-0.33%) |
Jun 28, 2021 | 265.01 | 265.13 | 262.86 | 264.56 | 546,790 | -0.22(-0.08%) |
Jun 25, 2021 | 262.34 | 265.04 | 261.51 | 264.78 | 826,928 | +2.53(+0.96%) |
Jun 24, 2021 | 263.70 | 264.71 | 261.19 | 262.25 | 740,404 | -1.67(-0.63%) |
Jun 23, 2021 | 261.71 | 264.94 | 261.15 | 263.92 | 737,146 | +1.14(+0.43%) |
Jun 22, 2021 | 263.68 | 265.51 | 262.68 | 262.78 | 570,550 | -0.96(-0.36%) |
Jun 21, 2021 | 260.12 | 264.56 | 259.23 | 263.74 | 844,987 | +4.51(+1.74%) |
Jun 18, 2021 | 258.07 | 260.37 | 257.07 | 259.23 | 2,310,886 | +2.36(+0.92%) |
Jun 17, 2021 | 253.85 | 256.90 | 252.32 | 256.87 | 719,342 | +2.98(+1.17%) |
Jun 16, 2021 | 255.16 | 256.78 | 253.79 | 253.89 | 857,336 | -0.85(-0.33%) |
Jun 15, 2021 | 255.52 | 256.04 | 253.91 | 254.74 | 519,533 | -1.25(-0.49%) |
Jun 14, 2021 | 255.44 | 256.13 | 253.74 | 255.99 | 608,240 | +0.71(+0.28%) |
Jun 11, 2021 | 254.54 | 255.54 | 253.14 | 255.28 | 666,320 | +0.29(+0.11%) |
Jun 10, 2021 | 253.19 | 255.37 | 253.09 | 254.98 | 560,696 | +1.41(+0.55%) |
Jun 09, 2021 | 253.72 | 254.78 | 253.06 | 253.58 | 552,140 | +0.38(+0.15%) |
Jun 08, 2021 | 252.07 | 253.84 | 251.52 | 253.20 | 685,972 | +1.88(+0.75%) |
Jun 07, 2021 | 250.00 | 252.91 | 249.00 | 251.32 | 907,719 | +2.17(+0.87%) |
Jun 04, 2021 | 250.72 | 251.13 | 248.25 | 249.15 | 959,727 | -0.12(-0.05%) |
Jun 03, 2021 | 248.41 | 249.73 | 247.42 | 249.27 | 927,051 | +0.74(+0.30%) |
Jun 02, 2021 | 247.78 | 250.02 | 246.13 | 248.53 | 1,161,645 | +2.10(+0.85%) |
Jun 01, 2021 | 244.53 | 246.53 | 243.05 | 246.43 | 597,544 | +2.66(+1.09%) |
May 28, 2021 | 243.45 | 244.26 | 242.19 | 243.77 | 1,746,885 | +2.25(+0.93%) |
May 27, 2021 | 241.19 | 242.39 | 239.13 | 241.52 | 1,135,783 | +0.25(+0.10%) |
May 26, 2021 | 240.72 | 243.20 | 240.35 | 241.27 | 819,509 | +0.70(+0.29%) |
May 25, 2021 | 240.13 | 241.72 | 238.31 | 240.57 | 489,838 | +0.28(+0.11%) |
May 24, 2021 | 239.59 | 241.40 | 238.57 | 240.30 | 618,623 | +1.48(+0.62%) |
May 21, 2021 | 240.45 | 242.27 | 237.55 | 238.81 | 834,112 | -2.21(-0.92%) |
May 20, 2021 | 238.09 | 241.53 | 237.51 | 241.02 | 1,305,699 | +2.37(+0.99%) |
May 19, 2021 | 237.11 | 238.65 | 233.38 | 238.65 | 756,205 | +0.84(+0.35%) |
May 18, 2021 | 237.04 | 238.75 | 236.26 | 237.81 | 1,022,654 | -0.87(-0.37%) |
May 17, 2021 | 237.09 | 239.80 | 236.03 | 238.68 | 824,420 | +2.70(+1.14%) |
May 14, 2021 | 235.78 | 237.53 | 234.72 | 235.98 | 536,791 | -0.43(-0.18%) |
May 13, 2021 | 233.08 | 237.96 | 232.71 | 236.41 | 709,293 | +3.66(+1.57%) |
May 12, 2021 | 236.84 | 237.76 | 232.62 | 232.75 | 782,322 | -3.98(-1.68%) |
May 11, 2021 | 237.90 | 238.90 | 234.98 | 236.73 | 803,120 | -2.45(-1.02%) |
May 10, 2021 | 239.60 | 241.48 | 238.74 | 239.18 | 717,478 | -0.09(-0.04%) |
May 07, 2021 | 237.45 | 239.56 | 236.63 | 239.28 | 669,584 | +1.78(+0.75%) |
May 06, 2021 | 237.57 | 238.83 | 236.46 | 237.50 | 757,309 | +0.51(+0.22%) |
May 05, 2021 | 240.02 | 240.52 | 235.99 | 236.99 | 862,690 | -4.08(-1.69%) |
May 04, 2021 | 241.25 | 244.28 | 240.21 | 241.07 | 800,809 | +1.14(+0.47%) |