Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 250.14 | 252.08 | 249.78 | 250.60 | 391,171 | -1.14(-0.45%) |
Jul 29, 2021 | 252.61 | 253.30 | 251.35 | 251.74 | 102,821 | +1.23(+0.49%) |
Jul 28, 2021 | 252.63 | 252.63 | 248.49 | 250.51 | 178,316 | -1.16(-0.46%) |
Jul 27, 2021 | 253.66 | 253.90 | 250.14 | 251.67 | 264,161 | -6.51(-2.52%) |
Jul 26, 2021 | 257.72 | 259.12 | 256.92 | 258.18 | 211,188 | +0.41(+0.16%) |
Jul 23, 2021 | 258.37 | 258.53 | 256.40 | 257.77 | 69,665 | +0.62(+0.24%) |
Jul 22, 2021 | 258.58 | 258.80 | 256.94 | 257.15 | 124,643 | +0.21(+0.08%) |
Jul 21, 2021 | 253.87 | 257.94 | 253.87 | 256.94 | 113,273 | +3.07(+1.21%) |
Jul 20, 2021 | 249.75 | 254.47 | 248.80 | 253.87 | 784,496 | +5.15(+2.07%) |
Jul 19, 2021 | 248.86 | 249.28 | 245.48 | 248.72 | 322,607 | -4.22(-1.67%) |
Jul 16, 2021 | 257.76 | 257.76 | 252.81 | 252.94 | 288,283 | -3.60(-1.40%) |
Jul 15, 2021 | 256.60 | 258.47 | 255.38 | 256.54 | 147,206 | +0.09(+0.04%) |
Jul 14, 2021 | 257.33 | 259.50 | 256.04 | 256.45 | 207,173 | +0.28(+0.11%) |
Jul 13, 2021 | 258.34 | 258.61 | 256.12 | 256.17 | 189,943 | -2.45(-0.95%) |
Jul 12, 2021 | 258.95 | 259.61 | 256.97 | 258.62 | 209,797 | -0.53(-0.20%) |
Jul 09, 2021 | 256.65 | 259.98 | 256.01 | 259.15 | 253,524 | +6.38(+2.52%) |
Jul 08, 2021 | 255.00 | 255.64 | 251.78 | 252.77 | 1,126,650 | -8.49(-3.25%) |
Jul 07, 2021 | 258.44 | 261.97 | 258.44 | 261.26 | 158,935 | +1.39(+0.53%) |
Jul 06, 2021 | 262.07 | 262.33 | 257.52 | 259.87 | 218,898 | -2.84(-1.08%) |
Jul 02, 2021 | 263.99 | 263.99 | 262.08 | 262.71 | 156,935 | -0.73(-0.28%) |
Jul 01, 2021 | 260.52 | 263.44 | 260.52 | 263.44 | 203,003 | +3.48(+1.34%) |
Jun 30, 2021 | 259.19 | 260.52 | 258.68 | 259.96 | 212,507 | +0.80(+0.31%) |
Jun 29, 2021 | 260.12 | 260.31 | 258.30 | 259.16 | 194,234 | -0.03(-0.01%) |
Jun 28, 2021 | 261.11 | 261.11 | 257.67 | 259.19 | 251,736 | -2.23(-0.85%) |
Jun 25, 2021 | 260.04 | 262.41 | 259.77 | 261.42 | 188,994 | -0.32(-0.12%) |
Jun 24, 2021 | 261.13 | 262.04 | 259.93 | 261.74 | 163,326 | +1.37(+0.53%) |
Jun 23, 2021 | 260.40 | 261.86 | 260.19 | 260.37 | 113,973 | -0.37(-0.14%) |
Jun 22, 2021 | 261.00 | 261.78 | 259.11 | 260.74 | 170,276 | +0.46(+0.18%) |
Jun 21, 2021 | 256.60 | 260.95 | 256.60 | 260.28 | 144,438 | +4.82(+1.89%) |
Jun 18, 2021 | 256.31 | 257.38 | 254.65 | 255.46 | 234,366 | -3.36(-1.30%) |
Jun 17, 2021 | 265.06 | 265.06 | 257.06 | 258.82 | 585,006 | -5.71(-2.16%) |
Jun 16, 2021 | 267.85 | 267.85 | 263.69 | 264.53 | 239,998 | -2.76(-1.03%) |
Jun 15, 2021 | 265.14 | 267.95 | 264.73 | 267.29 | 900,330 | +2.01(+0.76%) |
Jun 14, 2021 | 266.97 | 268.38 | 264.46 | 265.28 | 329,280 | -2.40(-0.90%) |
Jun 11, 2021 | 264.93 | 267.78 | 264.93 | 267.68 | 218,050 | +2.78(+1.05%) |
Jun 10, 2021 | 267.45 | 268.92 | 264.83 | 264.90 | 407,057 | -2.43(-0.91%) |
Jun 09, 2021 | 271.60 | 271.60 | 267.01 | 267.33 | 361,584 | -3.33(-1.23%) |
Jun 08, 2021 | 269.99 | 271.05 | 268.29 | 270.66 | 226,780 | +0.85(+0.32%) |
Jun 07, 2021 | 270.85 | 271.65 | 268.97 | 269.81 | 273,952 | -0.68(-0.25%) |
Jun 04, 2021 | 272.62 | 272.99 | 268.75 | 270.49 | 176,148 | -1.22(-0.45%) |
Jun 03, 2021 | 272.32 | 273.31 | 270.08 | 271.71 | 163,568 | -1.61(-0.59%) |
Jun 02, 2021 | 275.40 | 275.71 | 272.74 | 273.32 | 92,591 | -2.26(-0.82%) |
Jun 01, 2021 | 277.60 | 278.08 | 275.14 | 275.58 | 142,600 | +0.26(+0.09%) |
May 28, 2021 | 275.25 | 275.67 | 273.75 | 275.32 | 96,839 | +0.51(+0.19%) |
May 27, 2021 | 273.82 | 275.79 | 273.82 | 274.81 | 263,516 | +2.27(+0.83%) |
May 26, 2021 | 271.49 | 272.71 | 270.40 | 272.54 | 169,510 | +2.37(+0.88%) |
May 25, 2021 | 273.77 | 275.27 | 269.89 | 270.17 | 360,254 | -2.75(-1.01%) |
May 24, 2021 | 271.65 | 273.20 | 270.80 | 272.92 | 113,536 | +2.50(+0.92%) |
May 21, 2021 | 270.94 | 273.45 | 270.21 | 270.42 | 154,833 | +0.13(+0.05%) |
May 20, 2021 | 271.89 | 272.52 | 269.69 | 270.29 | 185,413 | -1.41(-0.52%) |
May 19, 2021 | 269.28 | 272.24 | 267.44 | 271.70 | 432,182 | -1.63(-0.60%) |
May 18, 2021 | 276.58 | 277.40 | 273.12 | 273.33 | 196,903 | -3.40(-1.23%) |
May 17, 2021 | 278.51 | 278.55 | 275.25 | 276.73 | 164,035 | -1.34(-0.48%) |
May 14, 2021 | 275.92 | 278.85 | 275.36 | 278.07 | 177,419 | +3.96(+1.44%) |
May 13, 2021 | 268.71 | 275.28 | 268.71 | 274.11 | 346,697 | +5.93(+2.21%) |
May 12, 2021 | 273.01 | 274.12 | 267.92 | 268.18 | 422,005 | -6.12(-2.23%) |
May 11, 2021 | 273.14 | 276.13 | 271.02 | 274.30 | 385,657 | -3.98(-1.43%) |
May 10, 2021 | 279.73 | 282.40 | 278.12 | 278.28 | 233,250 | -0.41(-0.15%) |
May 07, 2021 | 274.41 | 278.69 | 274.02 | 278.69 | 157,752 | +4.32(+1.57%) |
May 06, 2021 | 273.49 | 274.71 | 271.40 | 274.37 | 443,374 | +1.02(+0.37%) |
May 05, 2021 | 273.88 | 275.03 | 271.95 | 273.35 | 163,970 | +0.54(+0.20%) |
May 04, 2021 | 273.19 | 273.47 | 270.64 | 272.81 | 123,273 | -1.10(-0.40%) |