Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 245.00 | 246.60 | 245.00 | 245.94 | 176,530 | -0.02(-0.01%) |
Jul 29, 2021 | 247.61 | 247.61 | 245.37 | 245.96 | 174,021 | -1.46(-0.59%) |
Jul 28, 2021 | 244.41 | 249.48 | 244.41 | 247.42 | 430,943 | +3.13(+1.28%) |
Jul 27, 2021 | 253.03 | 253.51 | 241.52 | 244.29 | 349,087 | -9.93(-3.91%) |
Jul 26, 2021 | 259.65 | 259.65 | 253.81 | 254.22 | 103,741 | -5.57(-2.14%) |
Jul 23, 2021 | 257.56 | 259.82 | 256.54 | 259.79 | 103,253 | +3.23(+1.26%) |
Jul 22, 2021 | 260.37 | 260.62 | 256.36 | 256.56 | 149,518 | -3.58(-1.38%) |
Jul 21, 2021 | 258.54 | 260.63 | 257.26 | 260.14 | 156,105 | +2.36(+0.92%) |
Jul 20, 2021 | 255.33 | 259.45 | 255.33 | 257.78 | 201,190 | +2.59(+1.01%) |
Jul 19, 2021 | 255.01 | 256.25 | 253.82 | 255.19 | 236,199 | -1.41(-0.55%) |
Jul 16, 2021 | 256.18 | 257.76 | 255.70 | 256.60 | 105,998 | +0.38(+0.15%) |
Jul 15, 2021 | 257.21 | 257.80 | 255.21 | 256.22 | 184,081 | -0.85(-0.33%) |
Jul 14, 2021 | 256.26 | 261.80 | 256.26 | 257.07 | 186,450 | +0.54(+0.21%) |
Jul 13, 2021 | 257.49 | 258.35 | 256.13 | 256.53 | 215,865 | -1.01(-0.39%) |
Jul 12, 2021 | 258.46 | 259.00 | 256.65 | 257.54 | 276,454 | -1.33(-0.51%) |
Jul 09, 2021 | 255.17 | 259.89 | 253.95 | 258.87 | 232,730 | +3.71(+1.45%) |
Jul 08, 2021 | 256.43 | 257.77 | 254.40 | 255.16 | 352,980 | -4.05(-1.56%) |
Jul 07, 2021 | 263.56 | 263.56 | 258.20 | 259.21 | 310,778 | -3.36(-1.28%) |
Jul 06, 2021 | 261.92 | 263.26 | 261.07 | 262.57 | 203,931 | +0.79(+0.30%) |
Jul 02, 2021 | 263.62 | 264.99 | 261.25 | 261.78 | 187,593 | -0.76(-0.29%) |
Jul 01, 2021 | 264.42 | 265.47 | 262.38 | 262.54 | 207,558 | -1.80(-0.68%) |
Jun 30, 2021 | 265.55 | 265.79 | 263.21 | 264.34 | 289,520 | -1.66(-0.62%) |
Jun 29, 2021 | 265.62 | 267.21 | 264.23 | 266.00 | 153,356 | +0.83(+0.31%) |
Jun 28, 2021 | 264.44 | 266.95 | 263.80 | 265.17 | 106,451 | +1.28(+0.49%) |
Jun 25, 2021 | 263.92 | 265.37 | 262.99 | 263.89 | 265,760 | -0.05(-0.02%) |
Jun 24, 2021 | 265.28 | 266.17 | 262.71 | 263.94 | 508,342 | -0.07(-0.03%) |
Jun 23, 2021 | 261.89 | 264.93 | 261.52 | 264.01 | 203,689 | +1.79(+0.68%) |
Jun 22, 2021 | 261.92 | 263.73 | 260.59 | 262.22 | 157,385 | -0.26(-0.10%) |
Jun 21, 2021 | 263.46 | 264.38 | 262.03 | 262.48 | 295,542 | +0.35(+0.13%) |
Jun 18, 2021 | 262.83 | 263.00 | 260.02 | 262.13 | 379,013 | -1.47(-0.56%) |
Jun 17, 2021 | 263.15 | 265.71 | 262.76 | 263.60 | 156,953 | +0.04(+0.02%) |
Jun 16, 2021 | 265.56 | 266.91 | 262.82 | 263.56 | 304,864 | -2.73(-1.03%) |
Jun 15, 2021 | 269.18 | 270.11 | 266.29 | 266.29 | 295,116 | -3.01(-1.12%) |
Jun 14, 2021 | 265.84 | 269.30 | 265.22 | 269.30 | 169,701 | +3.75(+1.41%) |
Jun 11, 2021 | 263.88 | 266.42 | 263.88 | 265.55 | 362,436 | +0.54(+0.20%) |
Jun 10, 2021 | 264.24 | 265.36 | 263.34 | 265.01 | 329,437 | +0.96(+0.36%) |
Jun 09, 2021 | 264.64 | 265.57 | 263.98 | 264.05 | 347,417 | -0.54(-0.20%) |
Jun 08, 2021 | 264.65 | 265.22 | 263.61 | 264.59 | 312,979 | +0.74(+0.28%) |
Jun 07, 2021 | 263.75 | 264.55 | 263.47 | 263.85 | 247,696 | +0.12(+0.05%) |
Jun 04, 2021 | 262.87 | 264.17 | 262.87 | 263.73 | 454,511 | +1.50(+0.57%) |
Jun 03, 2021 | 262.47 | 263.68 | 261.20 | 262.23 | 337,041 | -0.71(-0.27%) |
Jun 02, 2021 | 263.11 | 263.39 | 262.10 | 262.94 | 211,704 | -0.38(-0.14%) |
Jun 01, 2021 | 263.01 | 265.96 | 262.66 | 263.32 | 228,853 | +0.71(+0.27%) |
May 28, 2021 | 262.75 | 263.98 | 261.70 | 262.61 | 150,409 | +0.18(+0.07%) |
May 27, 2021 | 262.33 | 263.80 | 261.96 | 262.43 | 241,853 | +0.68(+0.26%) |
May 26, 2021 | 261.06 | 262.34 | 260.91 | 261.75 | 154,327 | +1.80(+0.69%) |
May 25, 2021 | 262.46 | 262.69 | 259.90 | 259.95 | 238,209 | -1.42(-0.54%) |
May 24, 2021 | 261.80 | 263.08 | 261.00 | 261.37 | 257,409 | +0.54(+0.21%) |
May 21, 2021 | 261.46 | 262.94 | 260.53 | 260.83 | 358,501 | +0.25(+0.10%) |
May 20, 2021 | 261.29 | 264.49 | 260.07 | 260.58 | 460,882 | -0.32(-0.12%) |
May 19, 2021 | 257.81 | 262.03 | 256.01 | 260.90 | 273,242 | +2.35(+0.91%) |
May 18, 2021 | 259.49 | 261.28 | 258.24 | 258.55 | 385,902 | -1.16(-0.45%) |
May 17, 2021 | 257.23 | 260.89 | 257.13 | 259.71 | 357,142 | +1.24(+0.48%) |
May 14, 2021 | 257.21 | 259.29 | 256.77 | 258.47 | 210,821 | +2.64(+1.03%) |
May 13, 2021 | 255.31 | 257.69 | 254.41 | 255.83 | 362,974 | +1.33(+0.52%) |
May 12, 2021 | 259.72 | 259.72 | 254.50 | 254.50 | 430,163 | -5.30(-2.04%) |
May 11, 2021 | 254.18 | 261.49 | 252.80 | 259.80 | 273,105 | +3.39(+1.32%) |
May 10, 2021 | 258.37 | 258.37 | 255.34 | 256.41 | 192,366 | -2.89(-1.11%) |
May 07, 2021 | 253.79 | 259.99 | 253.79 | 259.30 | 179,515 | +5.76(+2.27%) |
May 06, 2021 | 256.18 | 256.18 | 251.92 | 253.54 | 309,765 | -3.63(-1.41%) |
May 05, 2021 | 261.05 | 261.05 | 256.24 | 257.17 | 488,449 | +0.65(+0.25%) |
May 04, 2021 | 257.82 | 258.94 | 256.06 | 256.52 | 268,015 | -3.02(-1.16%) |