Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 264.25 | 266.86 | 262.79 | 266.21 | 512,577 | +1.15(+0.43%) |
Jul 29, 2021 | 258.03 | 269.23 | 256.91 | 265.06 | 680,176 | +8.86(+3.46%) |
Jul 28, 2021 | 250.69 | 256.50 | 247.56 | 256.20 | 835,166 | -0.24(-0.09%) |
Jul 27, 2021 | 254.94 | 259.58 | 253.53 | 256.44 | 795,496 | +0.48(+0.19%) |
Jul 26, 2021 | 258.31 | 260.19 | 255.35 | 255.95 | 455,257 | -2.28(-0.88%) |
Jul 23, 2021 | 252.72 | 258.64 | 251.65 | 258.23 | 421,413 | +5.68(+2.25%) |
Jul 22, 2021 | 252.48 | 253.63 | 251.42 | 252.55 | 293,484 | +0.92(+0.37%) |
Jul 21, 2021 | 251.19 | 252.10 | 248.14 | 251.63 | 437,603 | +1.35(+0.54%) |
Jul 20, 2021 | 248.06 | 252.50 | 247.32 | 250.27 | 578,548 | +2.86(+1.16%) |
Jul 19, 2021 | 247.80 | 248.20 | 243.98 | 247.41 | 589,650 | -3.75(-1.49%) |
Jul 16, 2021 | 255.99 | 257.20 | 250.69 | 251.16 | 758,081 | -4.82(-1.88%) |
Jul 15, 2021 | 253.73 | 258.48 | 252.83 | 255.98 | 417,897 | +0.05(+0.02%) |
Jul 14, 2021 | 255.20 | 257.21 | 253.15 | 255.93 | 503,623 | +1.17(+0.46%) |
Jul 13, 2021 | 256.28 | 256.49 | 253.02 | 254.76 | 507,795 | -0.04(-0.02%) |
Jul 12, 2021 | 256.88 | 257.74 | 253.26 | 254.80 | 663,040 | -2.93(-1.14%) |
Jul 09, 2021 | 256.54 | 258.27 | 255.02 | 257.73 | 645,737 | +4.09(+1.61%) |
Jul 08, 2021 | 252.55 | 256.21 | 248.73 | 253.64 | 606,766 | -2.70(-1.05%) |
Jul 07, 2021 | 252.45 | 256.75 | 251.76 | 256.34 | 659,749 | +4.59(+1.82%) |
Jul 06, 2021 | 255.06 | 256.03 | 248.75 | 251.75 | 698,809 | -3.43(-1.34%) |
Jul 02, 2021 | 256.28 | 256.77 | 254.57 | 255.18 | 495,917 | +0.00(+0.00%) |
Jul 01, 2021 | 251.36 | 255.78 | 250.58 | 255.18 | 765,023 | +4.15(+1.65%) |
Jun 30, 2021 | 252.11 | 253.10 | 250.32 | 251.03 | 899,192 | -1.22(-0.48%) |
Jun 29, 2021 | 252.48 | 253.66 | 251.30 | 252.24 | 611,117 | -0.54(-0.22%) |
Jun 28, 2021 | 250.66 | 252.91 | 248.37 | 252.79 | 538,537 | +1.95(+0.78%) |
Jun 25, 2021 | 249.61 | 253.15 | 249.08 | 250.84 | 1,227,236 | +1.49(+0.60%) |
Jun 24, 2021 | 251.59 | 252.96 | 248.59 | 249.34 | 528,662 | -0.85(-0.34%) |
Jun 23, 2021 | 250.09 | 252.35 | 248.42 | 250.19 | 324,689 | +0.03(+0.01%) |
Jun 22, 2021 | 249.28 | 252.79 | 248.21 | 250.16 | 502,036 | +1.51(+0.61%) |
Jun 21, 2021 | 245.45 | 249.31 | 244.74 | 248.65 | 503,011 | +4.99(+2.05%) |
Jun 18, 2021 | 243.73 | 246.02 | 242.88 | 243.66 | 885,342 | -2.81(-1.14%) |
Jun 17, 2021 | 249.82 | 250.57 | 243.20 | 246.47 | 547,534 | -3.21(-1.29%) |
Jun 16, 2021 | 250.85 | 251.07 | 247.40 | 249.68 | 472,301 | -0.96(-0.38%) |
Jun 15, 2021 | 248.22 | 251.65 | 247.09 | 250.64 | 522,787 | +3.24(+1.31%) |
Jun 14, 2021 | 249.25 | 250.50 | 246.30 | 247.40 | 536,903 | -0.89(-0.36%) |
Jun 11, 2021 | 246.44 | 249.50 | 246.44 | 248.29 | 664,767 | +2.59(+1.05%) |
Jun 10, 2021 | 248.72 | 249.16 | 244.90 | 245.69 | 700,436 | -1.35(-0.54%) |
Jun 09, 2021 | 252.77 | 253.36 | 246.49 | 247.04 | 1,052,931 | -5.57(-2.20%) |
Jun 08, 2021 | 252.45 | 253.59 | 249.50 | 252.61 | 704,784 | +1.10(+0.44%) |
Jun 07, 2021 | 258.68 | 258.68 | 249.59 | 251.51 | 861,143 | -5.92(-2.30%) |
Jun 04, 2021 | 262.44 | 263.00 | 253.24 | 257.43 | 729,621 | -3.87(-1.48%) |
Jun 03, 2021 | 259.53 | 263.27 | 256.65 | 261.29 | 875,115 | +0.75(+0.29%) |
Jun 02, 2021 | 265.95 | 266.14 | 259.00 | 260.54 | 706,011 | -4.38(-1.65%) |
Jun 01, 2021 | 265.68 | 266.31 | 264.01 | 264.92 | 642,600 | +2.57(+0.98%) |
May 28, 2021 | 261.61 | 262.75 | 258.76 | 262.35 | 623,900 | +1.12(+0.43%) |
May 27, 2021 | 258.80 | 265.29 | 258.63 | 261.23 | 2,876,497 | +1.63(+0.63%) |
May 26, 2021 | 258.63 | 260.34 | 255.58 | 259.60 | 565,672 | +1.32(+0.51%) |
May 25, 2021 | 262.60 | 265.37 | 257.86 | 258.28 | 716,058 | -3.32(-1.27%) |
May 24, 2021 | 261.17 | 262.15 | 259.12 | 261.60 | 800,291 | +1.73(+0.67%) |
May 21, 2021 | 261.87 | 264.35 | 259.56 | 259.87 | 751,004 | -1.64(-0.63%) |
May 20, 2021 | 262.76 | 264.19 | 261.33 | 261.51 | 454,468 | +0.44(+0.17%) |
May 19, 2021 | 257.93 | 261.75 | 255.50 | 261.07 | 790,528 | -0.70(-0.27%) |
May 18, 2021 | 267.55 | 268.28 | 261.76 | 261.77 | 687,333 | -5.31(-1.99%) |
May 17, 2021 | 265.17 | 268.38 | 265.17 | 267.07 | 509,660 | +0.65(+0.25%) |
May 14, 2021 | 262.32 | 267.50 | 261.33 | 266.42 | 386,329 | +5.53(+2.12%) |
May 13, 2021 | 253.49 | 261.43 | 253.49 | 260.89 | 618,362 | +7.50(+2.96%) |
May 12, 2021 | 259.83 | 260.29 | 253.27 | 253.39 | 882,779 | -7.67(-2.94%) |
May 11, 2021 | 264.23 | 264.87 | 258.43 | 261.06 | 805,028 | -5.92(-2.22%) |
May 10, 2021 | 267.23 | 272.87 | 266.59 | 266.98 | 576,099 | +0.55(+0.21%) |
May 07, 2021 | 262.99 | 266.76 | 260.71 | 266.42 | 365,299 | +4.56(+1.74%) |
May 06, 2021 | 261.20 | 262.03 | 258.31 | 261.87 | 421,482 | +0.82(+0.31%) |
May 05, 2021 | 263.25 | 263.25 | 259.49 | 261.05 | 377,297 | -0.61(-0.23%) |
May 04, 2021 | 257.28 | 262.51 | 257.01 | 261.66 | 587,292 | +3.04(+1.18%) |