Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 284.08 | 288.35 | 283.56 | 287.99 | 523,033 | +2.46(+0.86%) |
Jul 29, 2021 | 283.52 | 287.34 | 283.50 | 285.53 | 359,297 | +1.84(+0.65%) |
Jul 28, 2021 | 282.37 | 284.49 | 281.84 | 283.69 | 526,074 | +2.53(+0.90%) |
Jul 27, 2021 | 283.95 | 284.11 | 277.22 | 281.16 | 531,824 | -2.73(-0.96%) |
Jul 26, 2021 | 284.35 | 286.03 | 282.91 | 283.89 | 498,673 | -1.18(-0.41%) |
Jul 23, 2021 | 282.94 | 286.11 | 281.49 | 285.07 | 401,398 | +3.47(+1.23%) |
Jul 22, 2021 | 278.90 | 282.22 | 278.06 | 281.60 | 558,579 | +3.38(+1.21%) |
Jul 21, 2021 | 277.73 | 278.26 | 274.88 | 278.22 | 896,051 | +0.33(+0.12%) |
Jul 20, 2021 | 275.25 | 279.62 | 273.28 | 277.89 | 893,455 | +3.41(+1.24%) |
Jul 19, 2021 | 272.52 | 275.06 | 272.18 | 274.48 | 819,385 | -2.08(-0.75%) |
Jul 16, 2021 | 277.50 | 279.77 | 276.20 | 276.56 | 458,014 | -1.12(-0.40%) |
Jul 15, 2021 | 280.06 | 280.06 | 276.19 | 277.68 | 716,485 | -1.40(-0.50%) |
Jul 14, 2021 | 279.72 | 281.12 | 277.64 | 279.08 | 753,368 | +0.99(+0.36%) |
Jul 13, 2021 | 278.50 | 279.54 | 276.97 | 278.09 | 595,021 | -0.47(-0.17%) |
Jul 12, 2021 | 282.03 | 283.09 | 277.74 | 278.56 | 458,233 | -2.19(-0.78%) |
Jul 09, 2021 | 278.93 | 281.34 | 276.33 | 280.75 | 478,541 | +1.89(+0.68%) |
Jul 08, 2021 | 277.09 | 280.03 | 275.36 | 278.86 | 867,276 | -1.00(-0.36%) |
Jul 07, 2021 | 281.29 | 282.46 | 276.82 | 279.86 | 544,053 | +0.57(+0.20%) |
Jul 06, 2021 | 279.95 | 281.19 | 275.95 | 279.29 | 686,206 | +0.13(+0.05%) |
Jul 02, 2021 | 279.00 | 280.96 | 278.89 | 279.16 | 535,874 | +2.05(+0.74%) |
Jul 01, 2021 | 276.61 | 278.10 | 274.89 | 277.11 | 1,011,544 | +1.32(+0.48%) |
Jun 30, 2021 | 276.24 | 277.53 | 274.02 | 275.79 | 859,363 | -0.39(-0.14%) |
Jun 29, 2021 | 271.58 | 276.28 | 270.68 | 276.18 | 474,188 | +2.15(+0.78%) |
Jun 28, 2021 | 270.95 | 274.79 | 270.19 | 274.03 | 1,097,276 | +5.06(+1.88%) |
Jun 25, 2021 | 273.45 | 275.29 | 267.54 | 268.97 | 2,959,143 | -4.83(-1.76%) |
Jun 24, 2021 | 272.20 | 274.31 | 271.52 | 273.80 | 802,425 | +4.94(+1.84%) |
Jun 23, 2021 | 268.61 | 270.58 | 267.50 | 268.86 | 543,161 | +0.40(+0.15%) |
Jun 22, 2021 | 265.13 | 268.91 | 264.32 | 268.46 | 499,297 | +3.66(+1.38%) |
Jun 21, 2021 | 265.29 | 267.39 | 262.58 | 264.80 | 861,991 | -1.06(-0.40%) |
Jun 18, 2021 | 267.44 | 268.51 | 263.36 | 265.86 | 1,376,767 | +0.72(+0.27%) |
Jun 17, 2021 | 261.30 | 266.62 | 257.68 | 265.14 | 861,684 | +3.73(+1.43%) |
Jun 16, 2021 | 264.40 | 266.42 | 258.18 | 261.41 | 861,613 | -2.68(-1.01%) |
Jun 15, 2021 | 266.49 | 267.22 | 263.73 | 264.09 | 660,262 | -2.40(-0.90%) |
Jun 14, 2021 | 263.14 | 266.50 | 261.95 | 266.49 | 528,103 | +3.42(+1.30%) |
Jun 11, 2021 | 261.62 | 264.00 | 260.86 | 263.07 | 492,944 | +1.00(+0.38%) |
Jun 10, 2021 | 256.37 | 262.42 | 255.30 | 262.07 | 790,634 | +6.01(+2.35%) |
Jun 09, 2021 | 256.53 | 258.57 | 255.12 | 256.06 | 467,655 | +1.07(+0.42%) |
Jun 08, 2021 | 256.30 | 256.91 | 254.45 | 254.99 | 595,651 | +2.40(+0.95%) |
Jun 07, 2021 | 255.11 | 255.25 | 250.76 | 252.59 | 469,996 | -3.29(-1.29%) |
Jun 04, 2021 | 251.95 | 256.25 | 251.86 | 255.88 | 454,867 | +5.29(+2.11%) |
Jun 03, 2021 | 249.51 | 252.60 | 247.87 | 250.59 | 662,729 | -2.46(-0.97%) |
Jun 02, 2021 | 255.36 | 256.85 | 252.24 | 253.05 | 672,627 | -0.77(-0.30%) |
Jun 01, 2021 | 253.92 | 255.81 | 250.81 | 253.82 | 866,920 | -0.52(-0.20%) |
May 28, 2021 | 256.86 | 257.53 | 253.56 | 254.34 | 807,220 | -0.28(-0.11%) |
May 27, 2021 | 253.87 | 256.17 | 251.75 | 254.62 | 1,219,583 | +0.34(+0.13%) |
May 26, 2021 | 257.99 | 259.13 | 253.25 | 254.28 | 1,038,801 | -1.69(-0.66%) |
May 25, 2021 | 249.78 | 256.06 | 249.05 | 255.97 | 1,181,661 | +7.39(+2.97%) |
May 24, 2021 | 245.00 | 249.58 | 244.00 | 248.58 | 959,366 | +6.58(+2.72%) |
May 21, 2021 | 247.01 | 248.29 | 240.76 | 242.00 | 1,106,651 | -2.71(-1.11%) |
May 20, 2021 | 238.50 | 246.38 | 238.50 | 244.71 | 1,616,647 | +7.35(+3.10%) |
May 19, 2021 | 229.73 | 237.74 | 229.13 | 237.36 | 992,311 | +2.37(+1.01%) |
May 18, 2021 | 237.33 | 239.97 | 234.63 | 234.99 | 999,191 | -1.01(-0.43%) |
May 17, 2021 | 236.50 | 238.90 | 233.50 | 236.00 | 1,265,205 | -3.70(-1.54%) |
May 14, 2021 | 234.87 | 240.76 | 232.84 | 239.70 | 858,353 | +8.84(+3.83%) |
May 13, 2021 | 229.42 | 233.59 | 228.60 | 230.86 | 775,397 | +2.32(+1.02%) |
May 12, 2021 | 231.52 | 235.19 | 227.80 | 228.54 | 1,567,633 | -6.28(-2.67%) |
May 11, 2021 | 228.28 | 236.40 | 225.02 | 234.82 | 1,286,852 | +2.35(+1.01%) |
May 10, 2021 | 239.88 | 239.88 | 230.71 | 232.47 | 1,006,065 | -9.37(-3.87%) |
May 07, 2021 | 240.23 | 245.22 | 239.62 | 241.84 | 617,668 | +4.38(+1.84%) |
May 06, 2021 | 235.79 | 239.08 | 232.75 | 237.46 | 847,477 | +0.00(+0.00%) |
May 05, 2021 | 240.69 | 241.82 | 236.59 | 237.46 | 914,449 | +0.39(+0.16%) |
May 04, 2021 | 241.22 | 242.33 | 234.55 | 237.07 | 1,243,656 | -7.74(-3.16%) |