Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 305.15 | 306.56 | 304.37 | 305.12 | 2,400,301 | -0.64(-0.21%) |
Jul 29, 2021 | 305.26 | 306.52 | 303.63 | 305.76 | 1,940,518 | +1.96(+0.64%) |
Jul 28, 2021 | 308.17 | 308.31 | 303.62 | 303.81 | 2,088,837 | -3.44(-1.12%) |
Jul 27, 2021 | 305.31 | 307.45 | 303.33 | 307.24 | 1,708,570 | +0.87(+0.29%) |
Jul 26, 2021 | 306.20 | 307.11 | 304.41 | 306.37 | 1,401,237 | +0.32(+0.10%) |
Jul 23, 2021 | 303.51 | 306.20 | 303.07 | 306.05 | 1,271,222 | +4.22(+1.40%) |
Jul 22, 2021 | 302.33 | 302.55 | 300.41 | 301.84 | 1,327,273 | +0.47(+0.16%) |
Jul 21, 2021 | 300.25 | 301.63 | 299.62 | 301.37 | 1,228,841 | +1.64(+0.55%) |
Jul 20, 2021 | 297.75 | 301.75 | 296.77 | 299.72 | 1,508,309 | +2.77(+0.93%) |
Jul 19, 2021 | 295.82 | 297.54 | 294.15 | 296.96 | 1,927,853 | -2.62(-0.88%) |
Jul 16, 2021 | 304.58 | 304.58 | 298.99 | 299.58 | 2,780,876 | -2.91(-0.96%) |
Jul 15, 2021 | 301.47 | 303.02 | 300.92 | 302.49 | 2,007,174 | +0.53(+0.17%) |
Jul 14, 2021 | 300.68 | 303.05 | 300.18 | 301.96 | 1,815,577 | +2.54(+0.85%) |
Jul 13, 2021 | 298.07 | 300.65 | 296.95 | 299.43 | 1,639,926 | +1.01(+0.34%) |
Jul 12, 2021 | 298.67 | 299.00 | 297.61 | 298.41 | 1,521,122 | -1.01(-0.34%) |
Jul 09, 2021 | 297.48 | 302.87 | 297.08 | 299.42 | 2,144,608 | +3.32(+1.12%) |
Jul 08, 2021 | 292.15 | 296.17 | 289.88 | 296.09 | 1,950,015 | -0.44(-0.15%) |
Jul 07, 2021 | 292.90 | 296.71 | 292.31 | 296.53 | 1,973,224 | +4.03(+1.38%) |
Jul 06, 2021 | 291.98 | 293.89 | 288.95 | 292.50 | 1,938,060 | +0.54(+0.18%) |
Jul 02, 2021 | 287.33 | 292.28 | 287.33 | 291.96 | 2,380,681 | +4.63(+1.61%) |
Jul 01, 2021 | 283.00 | 287.39 | 282.54 | 287.33 | 3,240,953 | +4.99(+1.77%) |
Jun 30, 2021 | 283.49 | 284.45 | 281.38 | 282.34 | 1,665,703 | -1.57(-0.55%) |
Jun 29, 2021 | 282.34 | 285.08 | 282.16 | 283.91 | 2,151,832 | +2.42(+0.86%) |
Jun 28, 2021 | 282.00 | 283.37 | 280.15 | 281.49 | 1,735,726 | -0.73(-0.26%) |
Jun 25, 2021 | 279.98 | 282.75 | 278.15 | 282.21 | 4,420,661 | +2.97(+1.06%) |
Jun 24, 2021 | 284.68 | 284.68 | 277.32 | 279.25 | 3,136,501 | +5.61(+2.05%) |
Jun 23, 2021 | 275.60 | 276.22 | 273.53 | 273.63 | 2,256,560 | +0.04(+0.01%) |
Jun 22, 2021 | 273.69 | 274.51 | 271.73 | 273.60 | 2,108,834 | +0.10(+0.03%) |
Jun 21, 2021 | 271.97 | 275.35 | 270.10 | 273.50 | 2,045,799 | +4.13(+1.53%) |
Jun 18, 2021 | 270.89 | 272.00 | 268.94 | 269.37 | 3,272,247 | -3.37(-1.24%) |
Jun 17, 2021 | 270.57 | 273.38 | 270.57 | 272.74 | 1,954,632 | +0.80(+0.29%) |
Jun 16, 2021 | 275.34 | 275.34 | 271.08 | 271.95 | 2,454,301 | -2.16(-0.79%) |
Jun 15, 2021 | 274.74 | 275.79 | 273.32 | 274.10 | 1,470,345 | +0.46(+0.17%) |
Jun 14, 2021 | 273.67 | 273.77 | 271.22 | 273.64 | 1,746,183 | +0.41(+0.15%) |
Jun 11, 2021 | 272.96 | 273.51 | 271.95 | 273.23 | 1,538,046 | +1.01(+0.37%) |
Jun 10, 2021 | 271.56 | 272.69 | 270.84 | 272.22 | 2,095,709 | +2.02(+0.75%) |
Jun 09, 2021 | 271.14 | 271.31 | 269.65 | 270.19 | 1,217,927 | +0.63(+0.23%) |
Jun 08, 2021 | 270.09 | 271.51 | 269.05 | 269.56 | 1,379,687 | -0.71(-0.26%) |
Jun 07, 2021 | 271.21 | 272.25 | 269.19 | 270.27 | 1,465,963 | -0.94(-0.35%) |
Jun 04, 2021 | 269.44 | 271.47 | 269.31 | 271.21 | 1,196,772 | +3.39(+1.27%) |
Jun 03, 2021 | 268.17 | 268.93 | 265.67 | 267.82 | 1,608,579 | -2.08(-0.77%) |
Jun 02, 2021 | 269.18 | 271.16 | 269.18 | 269.90 | 2,182,000 | +0.88(+0.33%) |
Jun 01, 2021 | 273.52 | 273.52 | 268.76 | 269.02 | 1,744,540 | -1.23(-0.45%) |
May 28, 2021 | 270.62 | 272.89 | 270.19 | 270.24 | 2,094,122 | +2.02(+0.75%) |
May 27, 2021 | 272.17 | 273.23 | 267.36 | 268.22 | 7,481,834 | -3.74(-1.37%) |
May 26, 2021 | 273.82 | 274.72 | 271.36 | 271.96 | 1,955,761 | -1.95(-0.71%) |
May 25, 2021 | 273.73 | 274.11 | 271.63 | 273.91 | 1,838,955 | +1.09(+0.40%) |
May 24, 2021 | 273.15 | 273.96 | 272.21 | 272.82 | 1,285,594 | +1.41(+0.52%) |
May 21, 2021 | 272.96 | 275.01 | 270.73 | 271.41 | 2,307,687 | -0.55(-0.20%) |
May 20, 2021 | 269.80 | 273.09 | 269.68 | 271.96 | 2,187,033 | +2.86(+1.06%) |
May 19, 2021 | 268.11 | 269.20 | 265.19 | 269.10 | 1,702,761 | -1.95(-0.72%) |
May 18, 2021 | 273.74 | 274.59 | 270.88 | 271.06 | 1,501,831 | -3.82(-1.39%) |
May 17, 2021 | 275.49 | 276.36 | 274.02 | 274.88 | 1,566,107 | -1.15(-0.42%) |
May 14, 2021 | 274.75 | 282.06 | 274.51 | 276.03 | 1,342,291 | +2.76(+1.01%) |
May 13, 2021 | 269.25 | 275.12 | 269.25 | 273.27 | 1,773,131 | +5.68(+2.12%) |
May 12, 2021 | 273.18 | 273.26 | 267.35 | 267.59 | 2,209,922 | -8.20(-2.97%) |
May 11, 2021 | 276.26 | 276.28 | 272.55 | 275.79 | 1,609,669 | -2.55(-0.92%) |
May 10, 2021 | 278.35 | 281.68 | 277.93 | 278.34 | 1,692,157 | -0.88(-0.32%) |
May 07, 2021 | 279.86 | 281.67 | 278.75 | 279.22 | 1,455,708 | +0.35(+0.13%) |
May 06, 2021 | 277.25 | 278.88 | 275.46 | 278.86 | 1,945,353 | +1.57(+0.57%) |
May 05, 2021 | 279.55 | 280.46 | 276.91 | 277.29 | 1,622,851 | -1.99(-0.71%) |
May 04, 2021 | 278.60 | 279.61 | 276.94 | 279.28 | 1,890,580 | -0.55(-0.20%) |