Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 276.52 | 277.65 | 276.01 | 276.93 | 18,670 | +0.10(+0.03%) |
Jul 29, 2021 | 277.33 | 277.33 | 276.15 | 276.83 | 49,688 | +0.42(+0.15%) |
Jul 28, 2021 | 274.45 | 276.92 | 274.45 | 276.41 | 66,540 | +1.49(+0.54%) |
Jul 27, 2021 | 273.35 | 274.92 | 272.59 | 274.92 | 40,524 | +1.61(+0.59%) |
Jul 26, 2021 | 275.34 | 275.34 | 273.04 | 273.31 | 126,823 | -2.12(-0.77%) |
Jul 23, 2021 | 273.49 | 275.81 | 273.49 | 275.44 | 58,011 | +2.89(+1.06%) |
Jul 22, 2021 | 270.83 | 272.70 | 270.83 | 272.55 | 13,220 | +1.88(+0.69%) |
Jul 21, 2021 | 271.66 | 271.66 | 268.34 | 270.67 | 36,229 | +0.08(+0.03%) |
Jul 20, 2021 | 267.35 | 272.01 | 267.35 | 270.59 | 27,047 | +3.53(+1.32%) |
Jul 19, 2021 | 267.50 | 268.34 | 265.23 | 267.06 | 22,183 | -2.44(-0.91%) |
Jul 16, 2021 | 269.64 | 270.23 | 268.56 | 269.50 | 30,409 | +1.36(+0.51%) |
Jul 15, 2021 | 267.15 | 268.68 | 266.92 | 268.14 | 13,959 | -0.64(-0.24%) |
Jul 14, 2021 | 269.87 | 269.87 | 268.39 | 268.78 | 35,276 | -0.49(-0.18%) |
Jul 13, 2021 | 269.07 | 270.15 | 268.85 | 269.27 | 23,729 | -0.98(-0.36%) |
Jul 12, 2021 | 269.48 | 271.03 | 269.48 | 270.25 | 129,448 | +0.63(+0.23%) |
Jul 09, 2021 | 269.98 | 270.25 | 269.14 | 269.62 | 12,791 | +1.23(+0.46%) |
Jul 08, 2021 | 266.69 | 268.57 | 266.18 | 268.38 | 35,632 | -1.58(-0.58%) |
Jul 07, 2021 | 268.34 | 269.96 | 267.72 | 269.96 | 39,341 | +1.44(+0.54%) |
Jul 06, 2021 | 268.06 | 268.66 | 267.02 | 268.52 | 24,602 | -0.15(-0.06%) |
Jul 02, 2021 | 266.71 | 269.03 | 266.71 | 268.68 | 18,592 | +1.82(+0.68%) |
Jul 01, 2021 | 265.05 | 266.86 | 265.05 | 266.86 | 38,850 | +2.63(+1.00%) |
Jun 30, 2021 | 264.35 | 265.19 | 263.85 | 264.22 | 53,551 | -0.74(-0.28%) |
Jun 29, 2021 | 264.51 | 265.58 | 264.48 | 264.96 | 13,936 | +0.45(+0.17%) |
Jun 28, 2021 | 264.75 | 264.78 | 263.67 | 264.50 | 19,860 | +0.06(+0.02%) |
Jun 25, 2021 | 262.47 | 264.65 | 262.47 | 264.44 | 18,511 | +1.50(+0.57%) |
Jun 24, 2021 | 263.23 | 264.09 | 262.76 | 262.94 | 22,043 | +1.43(+0.55%) |
Jun 23, 2021 | 262.26 | 262.26 | 261.51 | 261.51 | 20,100 | -1.24(-0.47%) |
Jun 22, 2021 | 261.95 | 262.88 | 261.19 | 262.75 | 29,552 | +0.86(+0.33%) |
Jun 21, 2021 | 259.37 | 262.07 | 258.62 | 261.89 | 99,520 | +3.09(+1.19%) |
Jun 18, 2021 | 259.63 | 259.77 | 258.48 | 258.80 | 38,317 | -2.56(-0.98%) |
Jun 17, 2021 | 258.73 | 262.11 | 258.73 | 261.36 | 15,539 | +2.28(+0.88%) |
Jun 16, 2021 | 260.93 | 261.63 | 259.00 | 259.08 | 22,723 | -1.07(-0.41%) |
Jun 15, 2021 | 260.86 | 260.86 | 259.43 | 260.15 | 21,418 | -0.39(-0.15%) |
Jun 14, 2021 | 260.52 | 260.62 | 258.98 | 260.54 | 114,271 | +0.21(+0.08%) |
Jun 11, 2021 | 261.48 | 261.51 | 259.25 | 260.33 | 18,622 | -2.01(-0.76%) |
Jun 10, 2021 | 258.11 | 262.35 | 258.11 | 262.33 | 33,182 | +4.39(+1.70%) |
Jun 09, 2021 | 256.46 | 258.21 | 256.22 | 257.95 | 17,687 | +2.85(+1.12%) |
Jun 08, 2021 | 256.95 | 256.95 | 253.32 | 255.09 | 30,509 | -0.92(-0.36%) |
Jun 07, 2021 | 254.81 | 258.04 | 254.81 | 256.01 | 55,486 | +1.30(+0.51%) |
Jun 04, 2021 | 254.69 | 255.74 | 254.27 | 254.71 | 18,881 | +1.14(+0.45%) |
Jun 03, 2021 | 251.58 | 254.14 | 251.38 | 253.57 | 19,937 | +0.81(+0.32%) |
Jun 02, 2021 | 253.23 | 254.31 | 252.47 | 252.76 | 22,664 | -0.65(-0.26%) |
Jun 01, 2021 | 257.47 | 257.47 | 253.24 | 253.40 | 24,902 | -4.15(-1.61%) |
May 28, 2021 | 257.49 | 259.46 | 257.27 | 257.55 | 27,969 | +0.95(+0.37%) |
May 27, 2021 | 256.60 | 257.25 | 256.23 | 256.60 | 16,200 | -0.22(-0.09%) |
May 26, 2021 | 257.79 | 257.79 | 256.02 | 256.82 | 34,952 | -1.01(-0.39%) |
May 25, 2021 | 259.13 | 259.13 | 257.81 | 257.84 | 32,304 | -0.57(-0.22%) |
May 24, 2021 | 259.05 | 259.82 | 258.40 | 258.41 | 24,673 | +0.25(+0.10%) |
May 21, 2021 | 259.01 | 260.43 | 258.01 | 258.16 | 23,427 | -0.07(-0.03%) |
May 20, 2021 | 255.40 | 259.14 | 255.40 | 258.23 | 54,444 | +3.17(+1.24%) |
May 19, 2021 | 253.43 | 255.13 | 252.31 | 255.06 | 49,490 | -0.72(-0.28%) |
May 18, 2021 | 255.70 | 257.24 | 254.97 | 255.78 | 27,226 | +0.46(+0.18%) |
May 17, 2021 | 255.40 | 256.59 | 255.15 | 255.32 | 24,242 | -0.66(-0.26%) |
May 14, 2021 | 255.31 | 256.55 | 255.31 | 255.97 | 16,889 | +1.57(+0.62%) |
May 13, 2021 | 252.71 | 255.17 | 252.65 | 254.41 | 23,544 | +2.29(+0.91%) |
May 12, 2021 | 253.51 | 254.54 | 252.08 | 252.12 | 25,918 | -2.78(-1.09%) |
May 11, 2021 | 254.81 | 256.65 | 254.26 | 254.90 | 35,666 | -2.02(-0.79%) |
May 10, 2021 | 258.39 | 259.10 | 256.92 | 256.92 | 44,052 | -0.79(-0.31%) |
May 07, 2021 | 256.25 | 259.15 | 256.25 | 257.71 | 19,170 | +1.91(+0.75%) |
May 06, 2021 | 255.03 | 255.95 | 252.90 | 255.80 | 27,159 | -0.02(-0.01%) |
May 05, 2021 | 256.09 | 257.16 | 255.37 | 255.82 | 29,507 | +0.09(+0.03%) |
May 04, 2021 | 255.84 | 255.84 | 254.54 | 255.73 | 23,238 | -0.83(-0.32%) |