Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 256.07 | 259.57 | 252.74 | 253.61 | 2,265,878 | -6.42(-2.47%) |
Jul 29, 2021 | 263.51 | 266.76 | 259.56 | 260.03 | 2,137,512 | -3.55(-1.35%) |
Jul 28, 2021 | 260.18 | 264.88 | 258.00 | 263.58 | 1,862,047 | +5.74(+2.23%) |
Jul 27, 2021 | 266.00 | 266.96 | 254.03 | 257.84 | 2,357,521 | -6.99(-2.64%) |
Jul 26, 2021 | 267.56 | 268.31 | 261.43 | 264.83 | 1,717,724 | -4.13(-1.54%) |
Jul 23, 2021 | 261.32 | 272.63 | 260.52 | 268.96 | 3,749,117 | +5.92(+2.25%) |
Jul 22, 2021 | 254.72 | 265.00 | 254.64 | 263.04 | 3,283,632 | +9.49(+3.74%) |
Jul 21, 2021 | 252.45 | 254.84 | 249.51 | 253.55 | 1,837,217 | +1.31(+0.52%) |
Jul 20, 2021 | 254.90 | 255.00 | 245.87 | 252.24 | 2,417,227 | +1.84(+0.73%) |
Jul 19, 2021 | 245.05 | 252.15 | 239.71 | 250.40 | 3,195,608 | +0.44(+0.18%) |
Jul 16, 2021 | 252.01 | 253.63 | 248.42 | 249.96 | 2,113,810 | +0.66(+0.26%) |
Jul 15, 2021 | 255.74 | 255.85 | 247.05 | 249.30 | 2,532,269 | -4.93(-1.94%) |
Jul 14, 2021 | 263.16 | 264.06 | 252.65 | 254.23 | 2,703,316 | -6.93(-2.65%) |
Jul 13, 2021 | 261.14 | 267.49 | 259.11 | 261.16 | 2,246,043 | -0.63(-0.24%) |
Jul 12, 2021 | 267.70 | 269.89 | 260.30 | 261.79 | 2,145,150 | -2.65(-1.00%) |
Jul 09, 2021 | 262.95 | 265.00 | 259.60 | 264.44 | 2,587,009 | +1.05(+0.40%) |
Jul 08, 2021 | 258.90 | 265.17 | 254.28 | 263.39 | 3,412,466 | -4.13(-1.54%) |
Jul 07, 2021 | 268.73 | 269.68 | 260.83 | 267.52 | 3,483,434 | +2.54(+0.96%) |
Jul 06, 2021 | 257.84 | 267.17 | 257.70 | 264.98 | 5,664,500 | +12.39(+4.91%) |
Jul 02, 2021 | 254.27 | 256.35 | 250.72 | 252.59 | 1,916,376 | +1.43(+0.57%) |
Jul 01, 2021 | 251.00 | 254.00 | 245.54 | 251.16 | 2,511,325 | -0.15(-0.06%) |
Jun 30, 2021 | 257.14 | 260.02 | 251.30 | 251.31 | 2,819,560 | -5.81(-2.26%) |
Jun 29, 2021 | 255.09 | 259.75 | 251.31 | 257.12 | 2,297,888 | +2.03(+0.80%) |
Jun 28, 2021 | 255.00 | 260.82 | 253.80 | 255.09 | 3,167,437 | +1.85(+0.73%) |
Jun 25, 2021 | 255.00 | 256.79 | 249.55 | 253.24 | 3,799,219 | -0.46(-0.18%) |
Jun 24, 2021 | 255.77 | 258.39 | 251.08 | 253.70 | 3,230,296 | +0.80(+0.32%) |
Jun 23, 2021 | 255.31 | 257.16 | 249.35 | 252.90 | 3,504,574 | -3.71(-1.45%) |
Jun 22, 2021 | 243.83 | 257.55 | 242.80 | 256.61 | 9,388,858 | +18.93(+7.96%) |
Jun 21, 2021 | 238.04 | 238.84 | 231.00 | 237.68 | 5,985,210 | -7.23(-2.95%) |
Jun 18, 2021 | 240.69 | 247.94 | 239.66 | 244.91 | 5,987,330 | +3.60(+1.49%) |
Jun 17, 2021 | 233.00 | 241.45 | 232.00 | 241.31 | 4,984,589 | +7.14(+3.05%) |
Jun 16, 2021 | 229.00 | 235.80 | 227.65 | 234.17 | 5,450,344 | +5.83(+2.55%) |
Jun 15, 2021 | 233.75 | 234.00 | 227.29 | 228.34 | 2,318,448 | -5.19(-2.22%) |
Jun 14, 2021 | 231.50 | 234.74 | 228.60 | 233.53 | 2,725,043 | +2.26(+0.98%) |
Jun 11, 2021 | 226.61 | 232.00 | 224.61 | 231.27 | 4,010,220 | +2.67(+1.17%) |
Jun 10, 2021 | 214.89 | 229.41 | 214.76 | 228.60 | 7,782,917 | +14.65(+6.85%) |
Jun 09, 2021 | 215.69 | 216.69 | 211.22 | 213.95 | 3,347,357 | -1.19(-0.55%) |
Jun 08, 2021 | 217.74 | 221.60 | 212.63 | 215.14 | 2,889,953 | -0.27(-0.13%) |
Jun 07, 2021 | 206.44 | 217.81 | 204.53 | 215.41 | 5,853,441 | +8.47(+4.09%) |
Jun 04, 2021 | 216.99 | 217.41 | 205.33 | 206.94 | 7,318,289 | -9.06(-4.19%) |
Jun 03, 2021 | 220.05 | 220.54 | 213.93 | 216.00 | 4,554,313 | -4.58(-2.08%) |
Jun 02, 2021 | 221.35 | 223.25 | 218.57 | 220.58 | 2,191,082 | -1.49(-0.67%) |
Jun 01, 2021 | 223.23 | 226.95 | 218.85 | 222.07 | 2,882,128 | -0.08(-0.04%) |
May 28, 2021 | 222.85 | 225.93 | 221.00 | 222.15 | 2,580,320 | -0.66(-0.30%) |
May 27, 2021 | 218.00 | 222.98 | 211.34 | 222.81 | 4,071,384 | +2.85(+1.30%) |
May 26, 2021 | 217.96 | 225.38 | 216.38 | 219.96 | 3,700,681 | +7.16(+3.36%) |
May 25, 2021 | 214.58 | 216.59 | 211.84 | 212.80 | 1,826,066 | -1.55(-0.72%) |
May 24, 2021 | 212.44 | 215.32 | 209.36 | 214.35 | 2,877,442 | +3.75(+1.78%) |
May 21, 2021 | 207.84 | 210.99 | 205.62 | 210.60 | 3,554,425 | +6.57(+3.22%) |
May 20, 2021 | 201.55 | 205.38 | 199.01 | 204.03 | 2,557,823 | +5.32(+2.68%) |
May 19, 2021 | 189.63 | 199.75 | 189.27 | 198.71 | 4,272,948 | +1.93(+0.98%) |
May 18, 2021 | 191.33 | 199.31 | 187.51 | 196.78 | 4,124,881 | +8.25(+4.38%) |
May 17, 2021 | 189.76 | 192.51 | 185.00 | 188.53 | 2,022,560 | -2.11(-1.11%) |
May 14, 2021 | 187.51 | 191.35 | 183.76 | 190.64 | 2,377,390 | +6.88(+3.74%) |
May 13, 2021 | 190.96 | 192.85 | 179.41 | 183.76 | 3,300,529 | -5.51(-2.91%) |
May 12, 2021 | 192.00 | 195.50 | 185.66 | 189.27 | 3,767,027 | -5.83(-2.99%) |
May 11, 2021 | 178.92 | 195.35 | 177.32 | 195.10 | 4,909,901 | +7.52(+4.01%) |
May 10, 2021 | 189.18 | 190.70 | 183.80 | 187.58 | 4,164,612 | -1.60(-0.85%) |
May 07, 2021 | 194.28 | 197.79 | 187.91 | 189.18 | 3,182,322 | +2.11(+1.13%) |
May 06, 2021 | 191.52 | 191.52 | 180.67 | 187.07 | 4,900,629 | -6.17(-3.19%) |
May 05, 2021 | 202.26 | 202.74 | 192.00 | 193.24 | 2,306,623 | -4.55(-2.30%) |
May 04, 2021 | 201.95 | 202.99 | 191.36 | 197.79 | 4,273,969 | -7.33(-3.57%) |