Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 294.82 | 298.45 | 293.76 | 294.57 | 326,947 | -1.80(-0.61%) |
Jul 29, 2021 | 296.87 | 299.25 | 296.11 | 296.37 | 285,923 | +1.50(+0.51%) |
Jul 28, 2021 | 290.64 | 296.69 | 289.96 | 294.86 | 906,085 | +5.46(+1.89%) |
Jul 27, 2021 | 292.20 | 292.37 | 285.33 | 289.40 | 491,435 | -4.13(-1.41%) |
Jul 26, 2021 | 294.80 | 296.39 | 292.38 | 293.54 | 472,988 | -0.87(-0.30%) |
Jul 23, 2021 | 294.40 | 294.72 | 290.49 | 294.41 | 426,002 | +1.44(+0.49%) |
Jul 22, 2021 | 296.09 | 296.38 | 291.58 | 292.97 | 334,628 | -3.77(-1.27%) |
Jul 21, 2021 | 292.92 | 296.75 | 292.27 | 296.74 | 548,751 | +5.54(+1.90%) |
Jul 20, 2021 | 283.64 | 292.50 | 282.08 | 291.20 | 657,122 | +8.73(+3.09%) |
Jul 19, 2021 | 279.33 | 286.20 | 278.27 | 282.47 | 823,177 | -2.12(-0.74%) |
Jul 16, 2021 | 290.13 | 290.59 | 284.09 | 284.59 | 670,453 | -3.11(-1.08%) |
Jul 15, 2021 | 289.61 | 290.62 | 283.72 | 287.71 | 738,294 | -3.06(-1.05%) |
Jul 14, 2021 | 298.84 | 299.33 | 290.34 | 290.77 | 613,142 | -6.10(-2.05%) |
Jul 13, 2021 | 300.81 | 301.24 | 296.75 | 296.87 | 577,980 | -5.50(-1.82%) |
Jul 12, 2021 | 301.79 | 303.04 | 299.68 | 302.36 | 344,949 | -0.18(-0.06%) |
Jul 09, 2021 | 300.00 | 302.73 | 298.40 | 302.54 | 433,469 | +5.59(+1.88%) |
Jul 08, 2021 | 292.97 | 299.52 | 290.35 | 296.95 | 487,171 | -2.23(-0.75%) |
Jul 07, 2021 | 302.70 | 303.79 | 296.41 | 299.18 | 457,277 | -3.18(-1.05%) |
Jul 06, 2021 | 305.99 | 305.99 | 299.97 | 302.36 | 361,591 | -2.93(-0.96%) |
Jul 02, 2021 | 309.72 | 309.72 | 304.90 | 305.29 | 416,165 | -3.03(-0.98%) |
Jul 01, 2021 | 307.12 | 308.83 | 305.61 | 308.32 | 413,592 | +2.33(+0.76%) |
Jun 30, 2021 | 305.68 | 307.09 | 303.42 | 306.00 | 574,521 | -0.40(-0.13%) |
Jun 29, 2021 | 307.93 | 308.30 | 305.42 | 306.40 | 878,507 | -0.84(-0.27%) |
Jun 28, 2021 | 308.36 | 308.84 | 305.21 | 307.24 | 468,191 | +0.70(+0.23%) |
Jun 25, 2021 | 306.80 | 307.95 | 305.46 | 306.55 | 426,731 | +0.71(+0.23%) |
Jun 24, 2021 | 303.95 | 306.02 | 303.84 | 305.84 | 611,864 | +3.96(+1.31%) |
Jun 23, 2021 | 300.56 | 302.91 | 300.17 | 301.88 | 432,369 | +1.62(+0.54%) |
Jun 22, 2021 | 298.19 | 300.69 | 295.99 | 300.26 | 328,848 | +1.70(+0.57%) |
Jun 21, 2021 | 295.03 | 299.42 | 292.44 | 298.56 | 767,764 | +5.24(+1.79%) |
Jun 18, 2021 | 294.23 | 297.31 | 291.52 | 293.32 | 338,257 | -4.91(-1.65%) |
Jun 17, 2021 | 297.79 | 299.57 | 294.53 | 298.23 | 413,208 | +0.02(+0.01%) |
Jun 16, 2021 | 298.76 | 299.82 | 294.79 | 298.21 | 615,978 | -0.95(-0.32%) |
Jun 15, 2021 | 301.41 | 301.49 | 297.38 | 299.16 | 349,509 | -2.60(-0.86%) |
Jun 14, 2021 | 301.82 | 303.23 | 300.64 | 301.76 | 248,605 | +0.30(+0.10%) |
Jun 11, 2021 | 299.93 | 301.46 | 298.93 | 301.46 | 295,647 | +3.14(+1.05%) |
Jun 10, 2021 | 298.46 | 299.16 | 295.71 | 298.32 | 388,497 | +0.50(+0.17%) |
Jun 09, 2021 | 300.77 | 301.26 | 297.20 | 297.82 | 626,192 | -1.62(-0.54%) |
Jun 08, 2021 | 297.89 | 300.24 | 295.12 | 299.44 | 558,636 | +3.17(+1.07%) |
Jun 07, 2021 | 291.70 | 297.20 | 291.69 | 296.27 | 557,555 | +4.88(+1.67%) |
Jun 04, 2021 | 290.46 | 291.75 | 290.32 | 291.39 | 435,404 | +2.47(+0.86%) |
Jun 03, 2021 | 289.46 | 290.54 | 286.50 | 288.92 | 473,072 | -2.68(-0.92%) |
Jun 02, 2021 | 293.56 | 293.56 | 289.86 | 291.60 | 342,371 | -1.75(-0.60%) |
Jun 01, 2021 | 294.14 | 294.22 | 290.59 | 293.34 | 351,356 | +0.77(+0.26%) |
May 28, 2021 | 294.32 | 294.79 | 292.07 | 292.57 | 430,471 | +0.31(+0.11%) |
May 27, 2021 | 292.05 | 293.10 | 290.00 | 292.25 | 496,281 | +1.92(+0.66%) |
May 26, 2021 | 286.20 | 290.83 | 286.20 | 290.33 | 759,553 | +4.85(+1.70%) |
May 25, 2021 | 287.72 | 289.95 | 285.40 | 285.48 | 542,222 | -1.23(-0.43%) |
May 24, 2021 | 286.63 | 288.35 | 285.32 | 286.71 | 474,901 | +1.90(+0.67%) |
May 21, 2021 | 287.59 | 288.26 | 284.65 | 284.81 | 575,870 | -0.07(-0.02%) |
May 20, 2021 | 281.75 | 285.38 | 280.55 | 284.88 | 942,754 | +3.42(+1.22%) |
May 19, 2021 | 277.28 | 281.56 | 276.37 | 281.45 | 887,365 | -1.29(-0.46%) |
May 18, 2021 | 283.36 | 287.53 | 282.49 | 282.75 | 721,530 | -0.20(-0.07%) |
May 17, 2021 | 282.20 | 283.46 | 279.61 | 282.94 | 670,112 | -1.31(-0.46%) |
May 14, 2021 | 279.31 | 284.93 | 278.60 | 284.26 | 796,431 | +7.82(+2.83%) |
May 13, 2021 | 275.50 | 280.45 | 271.65 | 276.44 | 744,679 | +2.90(+1.06%) |
May 12, 2021 | 280.28 | 281.56 | 273.21 | 273.53 | 977,941 | -9.53(-3.37%) |
May 11, 2021 | 275.32 | 285.22 | 273.36 | 283.06 | 1,317,030 | +0.61(+0.22%) |
May 10, 2021 | 291.58 | 291.63 | 282.45 | 282.45 | 579,795 | -10.36(-3.54%) |
May 07, 2021 | 290.13 | 294.88 | 289.46 | 292.81 | 618,477 | +3.86(+1.33%) |
May 06, 2021 | 290.19 | 290.19 | 283.66 | 288.96 | 999,700 | -1.43(-0.49%) |
May 05, 2021 | 293.80 | 294.58 | 289.02 | 290.39 | 443,284 | -2.58(-0.88%) |
May 04, 2021 | 296.99 | 296.99 | 290.23 | 292.97 | 630,429 | -6.69(-2.23%) |