Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 278.47 | 279.93 | 277.24 | 278.22 | 21,448,612 | -1.53(-0.55%) |
Jul 29, 2021 | 279.51 | 281.84 | 279.36 | 279.75 | 18,586,204 | +0.25(+0.09%) |
Jul 28, 2021 | 282.20 | 283.33 | 277.17 | 279.50 | 34,368,656 | -0.31(-0.11%) |
Jul 27, 2021 | 282.63 | 282.77 | 276.31 | 279.81 | 34,286,556 | -2.45(-0.87%) |
Jul 26, 2021 | 282.21 | 282.89 | 279.91 | 282.26 | 23,720,764 | -0.61(-0.21%) |
Jul 23, 2021 | 280.62 | 283.17 | 279.77 | 282.87 | 23,315,612 | +3.45(+1.23%) |
Jul 22, 2021 | 277.18 | 279.69 | 276.76 | 279.42 | 23,933,280 | +4.63(+1.68%) |
Jul 21, 2021 | 272.35 | 274.91 | 270.78 | 274.79 | 25,163,266 | +2.03(+0.74%) |
Jul 20, 2021 | 271.50 | 274.37 | 269.77 | 272.76 | 26,885,892 | +2.26(+0.83%) |
Jul 19, 2021 | 272.10 | 273.79 | 268.00 | 270.50 | 33,722,116 | -3.65(-1.33%) |
Jul 16, 2021 | 275.45 | 277.43 | 272.90 | 274.16 | 26,816,690 | -0.27(-0.10%) |
Jul 15, 2021 | 275.38 | 275.88 | 273.26 | 274.43 | 23,145,870 | -1.44(-0.52%) |
Jul 14, 2021 | 275.71 | 277.00 | 273.96 | 275.88 | 23,666,814 | +1.49(+0.54%) |
Jul 13, 2021 | 271.00 | 276.21 | 270.88 | 274.38 | 26,744,544 | +3.57(+1.32%) |
Jul 12, 2021 | 272.61 | 273.20 | 270.08 | 270.81 | 19,383,624 | -0.61(-0.22%) |
Jul 09, 2021 | 269.25 | 271.52 | 268.86 | 271.41 | 24,493,918 | +0.51(+0.19%) |
Jul 08, 2021 | 270.40 | 272.19 | 268.42 | 270.90 | 25,204,818 | -2.45(-0.90%) |
Jul 07, 2021 | 272.84 | 274.10 | 270.64 | 273.36 | 23,800,170 | +2.22(+0.82%) |
Jul 06, 2021 | 271.50 | 272.81 | 267.86 | 271.14 | 32,308,772 | +0.00(+0.00%) |
Jul 02, 2021 | 266.41 | 271.47 | 266.10 | 271.14 | 27,111,250 | +5.92(+2.23%) |
Jul 01, 2021 | 263.28 | 265.46 | 263.27 | 265.22 | 17,125,794 | +0.68(+0.26%) |
Jun 30, 2021 | 264.33 | 264.99 | 263.27 | 264.54 | 22,174,646 | -0.49(-0.18%) |
Jun 29, 2021 | 262.55 | 265.27 | 261.69 | 265.03 | 20,408,856 | +2.62(+1.00%) |
Jun 28, 2021 | 259.93 | 262.58 | 259.67 | 262.41 | 20,056,796 | +3.61(+1.40%) |
Jun 25, 2021 | 259.98 | 260.97 | 258.54 | 258.80 | 26,227,158 | -1.63(-0.63%) |
Jun 24, 2021 | 259.91 | 261.56 | 259.24 | 260.43 | 21,985,274 | +1.38(+0.53%) |
Jun 23, 2021 | 259.74 | 260.56 | 258.22 | 259.05 | 19,985,232 | -0.23(-0.09%) |
Jun 22, 2021 | 256.55 | 259.55 | 256.34 | 259.27 | 25,281,906 | +2.81(+1.10%) |
Jun 21, 2021 | 253.72 | 257.33 | 251.86 | 256.46 | 27,324,904 | +3.13(+1.23%) |
Jun 18, 2021 | 253.53 | 256.14 | 252.67 | 253.34 | 38,096,840 | -1.44(-0.56%) |
Jun 17, 2021 | 250.06 | 255.60 | 250.00 | 254.77 | 28,223,046 | +3.39(+1.35%) |
Jun 16, 2021 | 253.31 | 254.46 | 248.44 | 251.38 | 27,859,342 | -0.91(-0.36%) |
Jun 15, 2021 | 253.67 | 253.88 | 251.63 | 252.29 | 18,462,804 | -1.49(-0.59%) |
Jun 14, 2021 | 251.84 | 253.85 | 250.77 | 253.79 | 19,605,036 | +1.95(+0.78%) |
Jun 11, 2021 | 251.92 | 252.42 | 250.58 | 251.83 | 19,457,200 | +0.63(+0.25%) |
Jun 10, 2021 | 248.32 | 251.41 | 247.71 | 251.20 | 25,146,502 | +3.56(+1.44%) |
Jun 09, 2021 | 247.85 | 249.53 | 247.26 | 247.63 | 18,364,860 | +1.00(+0.40%) |
Jun 08, 2021 | 249.17 | 250.00 | 246.58 | 246.64 | 22,991,548 | -1.21(-0.49%) |
Jun 07, 2021 | 244.11 | 248.12 | 243.94 | 247.85 | 23,618,176 | +2.95(+1.20%) |
Jun 04, 2021 | 241.94 | 245.74 | 241.70 | 244.90 | 25,889,278 | +4.96(+2.07%) |
Jun 03, 2021 | 239.46 | 240.56 | 237.29 | 239.94 | 26,322,776 | -1.55(-0.64%) |
Jun 02, 2021 | 242.30 | 243.42 | 240.07 | 241.49 | 19,862,960 | -0.10(-0.04%) |
Jun 01, 2021 | 245.33 | 245.39 | 241.16 | 241.59 | 23,767,970 | -2.23(-0.91%) |
May 28, 2021 | 245.10 | 246.16 | 243.70 | 243.82 | 18,714,576 | +0.36(+0.15%) |
May 27, 2021 | 245.27 | 245.57 | 243.43 | 243.46 | 25,055,922 | -2.13(-0.87%) |
May 26, 2021 | 245.53 | 247.00 | 244.86 | 245.58 | 18,195,410 | -0.22(-0.09%) |
May 25, 2021 | 245.86 | 246.81 | 244.93 | 245.81 | 18,121,568 | +0.92(+0.37%) |
May 24, 2021 | 241.97 | 245.26 | 241.70 | 244.89 | 21,923,960 | +5.46(+2.28%) |
May 21, 2021 | 241.76 | 242.50 | 238.99 | 239.43 | 22,404,056 | -1.26(-0.52%) |
May 20, 2021 | 238.23 | 242.13 | 238.13 | 240.69 | 22,321,834 | +3.36(+1.42%) |
May 19, 2021 | 233.69 | 237.52 | 233.00 | 237.33 | 26,353,530 | +0.51(+0.21%) |
May 18, 2021 | 239.93 | 240.07 | 236.65 | 236.82 | 20,686,710 | -2.05(-0.86%) |
May 17, 2021 | 240.21 | 240.25 | 237.25 | 238.87 | 25,612,204 | -2.89(-1.20%) |
May 14, 2021 | 239.25 | 242.77 | 239.21 | 241.76 | 24,532,550 | +4.99(+2.11%) |
May 13, 2021 | 235.58 | 239.28 | 235.21 | 236.78 | 30,386,274 | +3.93(+1.69%) |
May 12, 2021 | 235.93 | 238.09 | 231.94 | 232.85 | 37,873,072 | -7.04(-2.94%) |
May 11, 2021 | 238.26 | 240.25 | 236.33 | 239.89 | 34,535,004 | -0.92(-0.38%) |
May 10, 2021 | 244.41 | 245.25 | 240.76 | 240.82 | 30,084,494 | -5.15(-2.09%) |
May 07, 2021 | 245.66 | 247.76 | 244.71 | 245.96 | 27,749,856 | +2.66(+1.09%) |
May 06, 2021 | 240.11 | 243.43 | 238.39 | 243.30 | 27,185,062 | +3.18(+1.32%) |
May 05, 2021 | 242.65 | 243.08 | 239.49 | 240.13 | 22,474,340 | -1.29(-0.53%) |
May 04, 2021 | 244.51 | 244.75 | 239.44 | 241.41 | 33,603,036 | -3.97(-1.62%) |