Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 276.54 | 277.67 | 276.02 | 276.94 | 18,669 | +0.10(+0.04%) |
Jul 29, 2021 | 277.35 | 277.35 | 276.17 | 276.85 | 49,685 | +0.42(+0.15%) |
Jul 28, 2021 | 274.46 | 276.93 | 274.46 | 276.43 | 66,536 | +1.49(+0.54%) |
Jul 27, 2021 | 273.37 | 274.94 | 272.60 | 274.94 | 40,522 | +1.61(+0.59%) |
Jul 26, 2021 | 275.35 | 275.35 | 273.06 | 273.33 | 126,816 | -2.12(-0.77%) |
Jul 23, 2021 | 273.50 | 275.83 | 273.50 | 275.45 | 58,008 | +2.89(+1.06%) |
Jul 22, 2021 | 270.84 | 272.72 | 270.84 | 272.56 | 13,219 | +1.88(+0.69%) |
Jul 21, 2021 | 271.67 | 271.67 | 268.36 | 270.69 | 36,227 | +0.08(+0.03%) |
Jul 20, 2021 | 267.36 | 272.02 | 267.36 | 270.61 | 27,045 | +3.54(+1.32%) |
Jul 19, 2021 | 267.52 | 268.35 | 265.24 | 267.07 | 22,182 | -2.44(-0.91%) |
Jul 16, 2021 | 269.66 | 270.24 | 268.57 | 269.51 | 30,408 | +1.36(+0.51%) |
Jul 15, 2021 | 267.16 | 268.69 | 266.94 | 268.16 | 13,958 | -0.64(-0.24%) |
Jul 14, 2021 | 269.88 | 269.88 | 268.41 | 268.80 | 35,274 | -0.48(-0.18%) |
Jul 13, 2021 | 269.09 | 270.16 | 268.87 | 269.28 | 23,728 | -0.98(-0.36%) |
Jul 12, 2021 | 269.49 | 271.05 | 269.49 | 270.26 | 129,441 | +0.63(+0.23%) |
Jul 09, 2021 | 270.00 | 270.26 | 269.15 | 269.63 | 12,790 | +1.23(+0.46%) |
Jul 08, 2021 | 266.70 | 268.58 | 266.20 | 268.40 | 35,630 | -1.58(-0.58%) |
Jul 07, 2021 | 268.35 | 269.98 | 267.73 | 269.98 | 39,338 | +1.44(+0.54%) |
Jul 06, 2021 | 268.07 | 268.67 | 267.04 | 268.54 | 24,600 | -0.15(-0.06%) |
Jul 02, 2021 | 266.73 | 269.05 | 266.73 | 268.69 | 18,591 | +1.82(+0.68%) |
Jul 01, 2021 | 265.06 | 266.87 | 265.06 | 266.87 | 38,848 | +2.63(+1.00%) |
Jun 30, 2021 | 264.36 | 265.20 | 263.87 | 264.24 | 53,548 | -0.74(-0.28%) |
Jun 29, 2021 | 264.53 | 265.59 | 264.50 | 264.97 | 13,935 | +0.45(+0.17%) |
Jun 28, 2021 | 264.77 | 264.80 | 263.68 | 264.52 | 19,858 | +0.06(+0.02%) |
Jun 25, 2021 | 262.48 | 264.66 | 262.48 | 264.46 | 18,510 | +1.50(+0.57%) |
Jun 24, 2021 | 263.25 | 264.10 | 262.77 | 262.96 | 22,041 | +1.43(+0.55%) |
Jun 23, 2021 | 262.27 | 262.27 | 261.52 | 261.52 | 20,099 | -1.24(-0.47%) |
Jun 22, 2021 | 261.96 | 262.90 | 261.20 | 262.76 | 29,550 | +0.86(+0.33%) |
Jun 21, 2021 | 259.38 | 262.09 | 258.64 | 261.90 | 99,514 | +3.09(+1.19%) |
Jun 18, 2021 | 259.64 | 259.78 | 258.49 | 258.81 | 38,315 | -2.56(-0.98%) |
Jun 17, 2021 | 258.75 | 262.12 | 258.75 | 261.37 | 15,538 | +2.28(+0.88%) |
Jun 16, 2021 | 260.94 | 261.64 | 259.02 | 259.09 | 22,722 | -1.07(-0.41%) |
Jun 15, 2021 | 260.88 | 260.88 | 259.44 | 260.17 | 21,417 | -0.39(-0.15%) |
Jun 14, 2021 | 260.54 | 260.64 | 259.00 | 260.56 | 114,265 | +0.21(+0.08%) |
Jun 11, 2021 | 261.50 | 261.52 | 259.27 | 260.34 | 18,621 | -2.00(-0.76%) |
Jun 10, 2021 | 258.12 | 262.37 | 258.12 | 262.35 | 33,180 | +4.39(+1.70%) |
Jun 09, 2021 | 256.47 | 258.22 | 256.24 | 257.96 | 17,686 | +2.85(+1.12%) |
Jun 08, 2021 | 256.96 | 256.96 | 253.33 | 255.11 | 30,507 | -0.92(-0.36%) |
Jun 07, 2021 | 254.83 | 258.06 | 254.83 | 256.03 | 55,483 | +1.30(+0.51%) |
Jun 04, 2021 | 254.70 | 255.76 | 254.29 | 254.72 | 18,880 | +1.14(+0.45%) |
Jun 03, 2021 | 251.59 | 254.15 | 251.40 | 253.58 | 19,936 | +0.81(+0.32%) |
Jun 02, 2021 | 253.24 | 254.33 | 252.48 | 252.77 | 22,663 | -0.65(-0.26%) |
Jun 01, 2021 | 257.49 | 257.49 | 253.25 | 253.42 | 24,901 | -4.15(-1.61%) |
May 28, 2021 | 257.51 | 259.48 | 257.28 | 257.56 | 27,967 | +0.95(+0.37%) |
May 27, 2021 | 256.62 | 257.26 | 256.24 | 256.62 | 16,199 | -0.22(-0.09%) |
May 26, 2021 | 257.81 | 257.81 | 256.04 | 256.84 | 34,950 | -1.01(-0.39%) |
May 25, 2021 | 259.15 | 259.15 | 257.82 | 257.85 | 32,302 | -0.57(-0.22%) |
May 24, 2021 | 259.06 | 259.83 | 258.42 | 258.42 | 24,672 | +0.25(+0.10%) |
May 21, 2021 | 259.02 | 260.44 | 258.03 | 258.17 | 23,426 | -0.07(-0.03%) |
May 20, 2021 | 255.42 | 259.16 | 255.42 | 258.24 | 54,441 | +3.17(+1.24%) |
May 19, 2021 | 253.45 | 255.15 | 252.33 | 255.07 | 49,487 | -0.72(-0.28%) |
May 18, 2021 | 255.72 | 257.26 | 254.98 | 255.79 | 27,224 | +0.46(+0.18%) |
May 17, 2021 | 255.41 | 256.61 | 255.17 | 255.33 | 24,240 | -0.66(-0.26%) |
May 14, 2021 | 255.32 | 256.56 | 255.32 | 255.99 | 16,888 | +1.57(+0.62%) |
May 13, 2021 | 252.72 | 255.19 | 252.66 | 254.42 | 23,543 | +2.29(+0.91%) |
May 12, 2021 | 253.52 | 254.56 | 252.09 | 252.13 | 25,917 | -2.78(-1.09%) |
May 11, 2021 | 254.83 | 256.67 | 254.28 | 254.92 | 35,664 | -2.02(-0.79%) |
May 10, 2021 | 258.40 | 259.11 | 256.94 | 256.94 | 44,050 | -0.79(-0.31%) |
May 07, 2021 | 256.27 | 259.16 | 256.27 | 257.73 | 19,169 | +1.91(+0.75%) |
May 06, 2021 | 255.04 | 255.96 | 252.91 | 255.81 | 27,157 | -0.02(-0.01%) |
May 05, 2021 | 256.11 | 257.18 | 255.38 | 255.83 | 29,506 | +0.09(+0.03%) |
May 04, 2021 | 255.85 | 255.85 | 254.56 | 255.75 | 23,237 | -0.83(-0.32%) |