Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 278.48 | 279.94 | 277.25 | 278.23 | 21,448,144 | -1.53(-0.55%) |
Jul 29, 2021 | 279.52 | 281.85 | 279.37 | 279.76 | 18,585,798 | +0.25(+0.09%) |
Jul 28, 2021 | 282.21 | 283.33 | 277.17 | 279.50 | 34,367,904 | -0.31(-0.11%) |
Jul 27, 2021 | 282.64 | 282.78 | 276.31 | 279.82 | 34,285,808 | -2.45(-0.87%) |
Jul 26, 2021 | 282.22 | 282.89 | 279.92 | 282.27 | 23,720,246 | -0.61(-0.21%) |
Jul 23, 2021 | 280.63 | 283.18 | 279.78 | 282.87 | 23,315,104 | +3.45(+1.23%) |
Jul 22, 2021 | 277.18 | 279.70 | 276.77 | 279.43 | 23,932,756 | +4.63(+1.68%) |
Jul 21, 2021 | 272.36 | 274.92 | 270.78 | 274.80 | 25,162,718 | +2.03(+0.74%) |
Jul 20, 2021 | 271.51 | 274.38 | 269.78 | 272.77 | 26,885,304 | +2.26(+0.83%) |
Jul 19, 2021 | 272.10 | 273.79 | 268.01 | 270.51 | 33,721,380 | -3.65(-1.33%) |
Jul 16, 2021 | 275.45 | 277.44 | 272.90 | 274.16 | 26,816,104 | -0.27(-0.10%) |
Jul 15, 2021 | 275.38 | 275.88 | 273.26 | 274.44 | 23,145,364 | -1.44(-0.52%) |
Jul 14, 2021 | 275.72 | 277.00 | 273.97 | 275.88 | 23,666,296 | +1.49(+0.54%) |
Jul 13, 2021 | 271.01 | 276.21 | 270.88 | 274.39 | 26,743,960 | +3.57(+1.32%) |
Jul 12, 2021 | 272.61 | 273.21 | 270.09 | 270.81 | 19,383,200 | -0.60(-0.22%) |
Jul 09, 2021 | 269.25 | 271.53 | 268.86 | 271.42 | 24,493,384 | +0.51(+0.19%) |
Jul 08, 2021 | 270.40 | 272.19 | 268.42 | 270.91 | 25,204,268 | -2.45(-0.90%) |
Jul 07, 2021 | 272.85 | 274.11 | 270.65 | 273.36 | 23,799,650 | +2.22(+0.82%) |
Jul 06, 2021 | 271.51 | 272.81 | 267.86 | 271.15 | 32,308,066 | +0.00(+0.00%) |
Jul 02, 2021 | 266.42 | 271.48 | 266.11 | 271.15 | 27,110,656 | +5.92(+2.23%) |
Jul 01, 2021 | 263.29 | 265.46 | 263.27 | 265.23 | 17,125,420 | +0.68(+0.26%) |
Jun 30, 2021 | 264.34 | 264.99 | 263.28 | 264.54 | 22,174,160 | -0.49(-0.18%) |
Jun 29, 2021 | 262.55 | 265.28 | 261.69 | 265.03 | 20,408,410 | +2.62(+1.00%) |
Jun 28, 2021 | 259.94 | 262.59 | 259.67 | 262.42 | 20,056,358 | +3.61(+1.40%) |
Jun 25, 2021 | 259.98 | 260.98 | 258.55 | 258.80 | 26,226,586 | -1.63(-0.63%) |
Jun 24, 2021 | 259.92 | 261.57 | 259.24 | 260.43 | 21,984,794 | +1.38(+0.53%) |
Jun 23, 2021 | 259.75 | 260.57 | 258.23 | 259.05 | 19,984,794 | -0.23(-0.09%) |
Jun 22, 2021 | 256.56 | 259.55 | 256.34 | 259.28 | 25,281,354 | +2.81(+1.10%) |
Jun 21, 2021 | 253.72 | 257.34 | 251.87 | 256.47 | 27,324,308 | +3.13(+1.23%) |
Jun 18, 2021 | 253.54 | 256.15 | 252.68 | 253.34 | 38,096,008 | -1.44(-0.56%) |
Jun 17, 2021 | 250.06 | 255.61 | 250.00 | 254.78 | 28,222,428 | +3.39(+1.35%) |
Jun 16, 2021 | 253.31 | 254.47 | 248.45 | 251.39 | 27,858,734 | -0.91(-0.36%) |
Jun 15, 2021 | 253.68 | 253.89 | 251.63 | 252.30 | 18,462,402 | -1.50(-0.59%) |
Jun 14, 2021 | 251.85 | 253.85 | 250.78 | 253.79 | 19,604,608 | +1.95(+0.78%) |
Jun 11, 2021 | 251.93 | 252.42 | 250.59 | 251.84 | 19,456,774 | +0.63(+0.25%) |
Jun 10, 2021 | 248.32 | 251.42 | 247.72 | 251.21 | 25,145,952 | +3.57(+1.44%) |
Jun 09, 2021 | 247.85 | 249.53 | 247.27 | 247.64 | 18,364,460 | +1.00(+0.40%) |
Jun 08, 2021 | 249.17 | 250.00 | 246.59 | 246.64 | 22,991,046 | -1.21(-0.49%) |
Jun 07, 2021 | 244.12 | 248.13 | 243.95 | 247.85 | 23,617,660 | +2.95(+1.20%) |
Jun 04, 2021 | 241.95 | 245.75 | 241.70 | 244.91 | 25,888,712 | +4.96(+2.07%) |
Jun 03, 2021 | 239.47 | 240.56 | 237.30 | 239.94 | 26,322,200 | -1.55(-0.64%) |
Jun 02, 2021 | 242.31 | 243.42 | 240.07 | 241.50 | 19,862,526 | -0.10(-0.04%) |
Jun 01, 2021 | 245.34 | 245.39 | 241.17 | 241.60 | 23,767,450 | -2.23(-0.91%) |
May 28, 2021 | 245.10 | 246.17 | 243.71 | 243.82 | 18,714,168 | +0.36(+0.15%) |
May 27, 2021 | 245.28 | 245.58 | 243.43 | 243.46 | 25,055,374 | -2.13(-0.87%) |
May 26, 2021 | 245.53 | 247.01 | 244.87 | 245.59 | 18,195,012 | -0.22(-0.09%) |
May 25, 2021 | 245.86 | 246.82 | 244.94 | 245.81 | 18,121,172 | +0.92(+0.37%) |
May 24, 2021 | 241.98 | 245.27 | 241.70 | 244.90 | 21,923,482 | +5.46(+2.28%) |
May 21, 2021 | 241.76 | 242.50 | 239.00 | 239.44 | 22,403,568 | -1.26(-0.52%) |
May 20, 2021 | 238.24 | 242.13 | 238.14 | 240.70 | 22,321,346 | +3.36(+1.42%) |
May 19, 2021 | 233.69 | 237.52 | 233.00 | 237.34 | 26,352,954 | +0.51(+0.21%) |
May 18, 2021 | 239.94 | 240.07 | 236.66 | 236.83 | 20,686,258 | -2.05(-0.86%) |
May 17, 2021 | 240.21 | 240.25 | 237.26 | 238.88 | 25,611,644 | -2.89(-1.20%) |
May 14, 2021 | 239.26 | 242.77 | 239.22 | 241.77 | 24,532,012 | +4.99(+2.11%) |
May 13, 2021 | 235.58 | 239.28 | 235.21 | 236.78 | 30,385,608 | +3.93(+1.69%) |
May 12, 2021 | 235.93 | 238.10 | 231.95 | 232.85 | 37,872,244 | -7.04(-2.94%) |
May 11, 2021 | 238.26 | 240.26 | 236.33 | 239.90 | 34,534,248 | -0.93(-0.38%) |
May 10, 2021 | 244.42 | 245.26 | 240.77 | 240.82 | 30,083,834 | -5.14(-2.09%) |
May 07, 2021 | 245.67 | 247.76 | 244.71 | 245.97 | 27,749,248 | +2.66(+1.09%) |
May 06, 2021 | 240.11 | 243.44 | 238.40 | 243.31 | 27,184,466 | +3.18(+1.32%) |
May 05, 2021 | 242.66 | 243.09 | 239.50 | 240.13 | 22,473,848 | -1.29(-0.53%) |
May 04, 2021 | 244.52 | 244.75 | 239.44 | 241.42 | 33,602,300 | -3.96(-1.62%) |