Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 301.31 | 305.19 | 294.94 | 297.35 | 762,116 | -2.27(-0.76%) |
Jul 29, 2021 | 300.58 | 302.45 | 297.96 | 299.61 | 340,775 | -0.49(-0.16%) |
Jul 28, 2021 | 301.70 | 301.95 | 299.00 | 300.10 | 333,304 | -0.60(-0.20%) |
Jul 27, 2021 | 299.15 | 303.93 | 298.30 | 300.70 | 261,877 | +0.62(+0.21%) |
Jul 26, 2021 | 300.04 | 302.33 | 297.52 | 300.08 | 310,263 | -0.72(-0.24%) |
Jul 23, 2021 | 297.64 | 301.06 | 296.68 | 300.80 | 147,733 | +3.99(+1.34%) |
Jul 22, 2021 | 298.53 | 300.06 | 296.06 | 296.81 | 262,087 | -2.74(-0.91%) |
Jul 21, 2021 | 300.34 | 303.06 | 299.48 | 299.55 | 335,772 | -0.18(-0.06%) |
Jul 20, 2021 | 293.80 | 301.38 | 293.80 | 299.73 | 345,086 | +7.27(+2.49%) |
Jul 19, 2021 | 295.44 | 295.44 | 289.57 | 292.46 | 422,825 | -5.09(-1.71%) |
Jul 16, 2021 | 297.44 | 298.67 | 296.83 | 297.55 | 251,455 | +1.22(+0.41%) |
Jul 15, 2021 | 293.70 | 297.15 | 293.13 | 296.33 | 233,097 | +1.34(+0.45%) |
Jul 14, 2021 | 290.97 | 295.42 | 290.03 | 294.99 | 294,446 | +4.50(+1.55%) |
Jul 13, 2021 | 293.53 | 293.53 | 288.84 | 290.49 | 364,209 | -3.26(-1.11%) |
Jul 12, 2021 | 289.66 | 294.46 | 288.89 | 293.75 | 432,106 | +3.53(+1.21%) |
Jul 09, 2021 | 288.14 | 290.58 | 286.24 | 290.22 | 358,327 | +5.07(+1.78%) |
Jul 08, 2021 | 281.44 | 285.16 | 280.04 | 285.16 | 316,698 | +1.60(+0.57%) |
Jul 07, 2021 | 279.07 | 285.06 | 277.51 | 283.55 | 358,524 | +3.69(+1.32%) |
Jul 06, 2021 | 277.19 | 280.39 | 274.80 | 279.86 | 453,144 | +2.67(+0.96%) |
Jul 02, 2021 | 276.16 | 278.77 | 276.06 | 277.19 | 317,643 | +1.75(+0.63%) |
Jul 01, 2021 | 272.97 | 278.33 | 272.04 | 275.44 | 430,968 | +3.55(+1.31%) |
Jun 30, 2021 | 274.24 | 275.92 | 271.67 | 271.89 | 334,213 | -1.92(-0.70%) |
Jun 29, 2021 | 274.94 | 276.65 | 273.69 | 273.81 | 228,943 | -1.30(-0.47%) |
Jun 28, 2021 | 276.95 | 277.32 | 272.68 | 275.11 | 282,388 | -1.53(-0.55%) |
Jun 25, 2021 | 275.34 | 277.50 | 274.76 | 276.64 | 348,607 | +1.01(+0.37%) |
Jun 24, 2021 | 276.78 | 277.32 | 274.17 | 275.63 | 319,368 | -1.00(-0.36%) |
Jun 23, 2021 | 274.94 | 278.01 | 274.01 | 276.63 | 296,022 | +1.23(+0.45%) |
Jun 22, 2021 | 277.22 | 278.00 | 275.29 | 275.39 | 387,343 | -1.98(-0.71%) |
Jun 21, 2021 | 273.39 | 278.61 | 272.25 | 277.37 | 451,019 | +6.30(+2.32%) |
Jun 18, 2021 | 277.32 | 278.94 | 270.62 | 271.07 | 916,478 | -6.73(-2.42%) |
Jun 17, 2021 | 278.34 | 278.98 | 275.50 | 277.81 | 316,068 | -0.33(-0.12%) |
Jun 16, 2021 | 280.66 | 282.40 | 277.91 | 278.14 | 449,865 | -1.84(-0.66%) |
Jun 15, 2021 | 283.10 | 283.47 | 279.25 | 279.98 | 258,811 | -3.90(-1.37%) |
Jun 14, 2021 | 282.16 | 284.06 | 281.49 | 283.88 | 390,039 | +1.16(+0.41%) |
Jun 11, 2021 | 283.30 | 283.30 | 280.13 | 282.72 | 324,117 | +0.06(+0.02%) |
Jun 10, 2021 | 279.35 | 284.99 | 278.71 | 282.66 | 288,089 | +3.60(+1.29%) |
Jun 09, 2021 | 281.83 | 281.83 | 278.89 | 279.06 | 357,494 | -1.83(-0.65%) |
Jun 08, 2021 | 279.58 | 282.08 | 278.95 | 280.88 | 367,052 | +1.31(+0.47%) |
Jun 07, 2021 | 275.22 | 281.62 | 274.38 | 279.58 | 428,600 | +4.91(+1.79%) |
Jun 04, 2021 | 278.47 | 278.47 | 273.61 | 274.67 | 333,205 | -2.39(-0.86%) |
Jun 03, 2021 | 275.38 | 278.30 | 274.31 | 277.06 | 496,470 | -0.31(-0.11%) |
Jun 02, 2021 | 273.12 | 277.85 | 271.91 | 277.37 | 586,260 | +5.60(+2.06%) |
Jun 01, 2021 | 266.24 | 272.10 | 265.56 | 271.77 | 320,119 | +5.99(+2.26%) |
May 28, 2021 | 263.70 | 267.09 | 262.87 | 265.78 | 350,995 | +3.41(+1.30%) |
May 27, 2021 | 265.07 | 265.23 | 262.35 | 262.37 | 558,817 | -1.39(-0.53%) |
May 26, 2021 | 263.97 | 265.48 | 262.42 | 263.76 | 297,928 | +0.17(+0.06%) |
May 25, 2021 | 263.14 | 264.26 | 261.84 | 263.58 | 268,184 | +0.44(+0.17%) |
May 24, 2021 | 260.63 | 264.41 | 259.78 | 263.14 | 277,403 | +3.82(+1.47%) |
May 21, 2021 | 259.44 | 261.32 | 258.82 | 259.33 | 340,347 | -0.35(-0.14%) |
May 20, 2021 | 255.84 | 259.82 | 255.84 | 259.68 | 269,160 | +2.87(+1.12%) |
May 19, 2021 | 258.06 | 259.70 | 255.10 | 256.81 | 257,702 | -4.98(-1.90%) |
May 18, 2021 | 259.44 | 263.35 | 258.04 | 261.79 | 321,180 | +2.45(+0.94%) |
May 17, 2021 | 260.42 | 261.42 | 258.63 | 259.34 | 344,430 | -0.22(-0.08%) |
May 14, 2021 | 259.08 | 261.05 | 258.24 | 259.55 | 240,478 | +0.42(+0.16%) |
May 13, 2021 | 253.12 | 260.64 | 252.79 | 259.13 | 216,933 | +5.97(+2.36%) |
May 12, 2021 | 262.15 | 262.15 | 251.69 | 253.16 | 470,762 | -8.34(-3.19%) |
May 11, 2021 | 260.94 | 261.71 | 257.97 | 261.50 | 342,685 | -0.75(-0.28%) |
May 10, 2021 | 261.86 | 264.31 | 260.22 | 262.24 | 384,163 | +2.23(+0.86%) |
May 07, 2021 | 255.49 | 260.24 | 255.49 | 260.01 | 526,672 | +3.23(+1.26%) |
May 06, 2021 | 253.51 | 258.30 | 252.98 | 256.78 | 300,020 | +3.95(+1.56%) |
May 05, 2021 | 254.01 | 254.31 | 250.49 | 252.83 | 454,092 | -2.48(-0.97%) |
May 04, 2021 | 257.96 | 259.54 | 253.41 | 255.31 | 622,695 | -2.84(-1.10%) |