Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 265.75 | 267.65 | 263.65 | 265.70 | 2,462,530 | -1.87(-0.70%) |
Jul 29, 2021 | 267.49 | 270.16 | 266.88 | 267.57 | 1,914,889 | +0.09(+0.03%) |
Jul 28, 2021 | 269.74 | 269.83 | 266.01 | 267.49 | 2,879,421 | -0.76(-0.28%) |
Jul 27, 2021 | 272.87 | 273.70 | 264.91 | 268.24 | 5,092,107 | -14.11(-5.00%) |
Jul 26, 2021 | 281.02 | 283.31 | 280.60 | 282.36 | 1,269,384 | +0.41(+0.15%) |
Jul 23, 2021 | 282.64 | 283.46 | 281.02 | 281.95 | 1,054,369 | +0.43(+0.15%) |
Jul 22, 2021 | 282.40 | 283.64 | 280.99 | 281.52 | 1,034,555 | -1.64(-0.58%) |
Jul 21, 2021 | 282.37 | 286.58 | 282.20 | 283.16 | 1,410,917 | +0.31(+0.11%) |
Jul 20, 2021 | 280.37 | 283.82 | 279.46 | 282.85 | 1,745,016 | +3.04(+1.09%) |
Jul 19, 2021 | 272.54 | 280.31 | 271.75 | 279.81 | 3,005,845 | +2.21(+0.80%) |
Jul 16, 2021 | 281.60 | 281.88 | 277.22 | 277.60 | 2,081,723 | -3.41(-1.21%) |
Jul 15, 2021 | 279.04 | 283.53 | 278.72 | 281.01 | 1,228,830 | +0.21(+0.07%) |
Jul 14, 2021 | 283.45 | 285.55 | 279.61 | 280.80 | 1,508,279 | -3.06(-1.08%) |
Jul 13, 2021 | 283.77 | 287.25 | 283.49 | 283.86 | 1,841,110 | -0.56(-0.20%) |
Jul 12, 2021 | 282.15 | 286.86 | 279.61 | 284.42 | 2,006,835 | +3.10(+1.10%) |
Jul 09, 2021 | 280.75 | 283.02 | 278.26 | 281.31 | 2,441,948 | +3.00(+1.08%) |
Jul 08, 2021 | 272.54 | 279.62 | 271.30 | 278.31 | 2,076,860 | -0.29(-0.11%) |
Jul 07, 2021 | 279.04 | 280.13 | 276.42 | 278.61 | 2,416,325 | -1.01(-0.36%) |
Jul 06, 2021 | 284.14 | 284.38 | 277.71 | 279.62 | 2,404,365 | -4.53(-1.59%) |
Jul 02, 2021 | 284.63 | 284.63 | 282.23 | 284.14 | 1,408,472 | +0.25(+0.09%) |
Jul 01, 2021 | 284.68 | 284.82 | 281.71 | 283.89 | 1,842,818 | +0.75(+0.26%) |
Jun 30, 2021 | 280.96 | 283.42 | 279.99 | 283.14 | 1,906,528 | +0.42(+0.15%) |
Jun 29, 2021 | 280.93 | 284.26 | 279.84 | 282.73 | 3,785,795 | +3.70(+1.33%) |
Jun 28, 2021 | 278.09 | 279.65 | 274.71 | 279.03 | 3,723,776 | +1.94(+0.70%) |
Jun 25, 2021 | 277.84 | 279.75 | 271.94 | 277.09 | 12,245,338 | -10.43(-3.63%) |
Jun 24, 2021 | 285.64 | 288.37 | 283.06 | 287.52 | 5,273,173 | +5.98(+2.13%) |
Jun 23, 2021 | 284.03 | 284.64 | 280.40 | 281.54 | 2,276,015 | -0.30(-0.11%) |
Jun 22, 2021 | 279.22 | 283.19 | 278.20 | 281.84 | 2,375,191 | +4.29(+1.55%) |
Jun 21, 2021 | 272.63 | 279.32 | 272.47 | 277.55 | 2,028,559 | +7.42(+2.75%) |
Jun 18, 2021 | 268.51 | 274.12 | 266.99 | 270.13 | 2,714,791 | -2.13(-0.78%) |
Jun 17, 2021 | 278.81 | 279.05 | 270.38 | 272.26 | 2,500,459 | -6.73(-2.41%) |
Jun 16, 2021 | 282.58 | 283.45 | 276.90 | 278.99 | 1,779,025 | -4.37(-1.54%) |
Jun 15, 2021 | 279.28 | 283.91 | 278.25 | 283.36 | 1,936,901 | +5.97(+2.15%) |
Jun 14, 2021 | 280.92 | 281.35 | 276.49 | 277.39 | 1,347,048 | -2.94(-1.05%) |
Jun 11, 2021 | 277.65 | 280.40 | 277.65 | 280.32 | 1,720,479 | +3.08(+1.11%) |
Jun 10, 2021 | 277.96 | 279.85 | 275.70 | 277.25 | 1,913,558 | -0.26(-0.09%) |
Jun 09, 2021 | 286.47 | 286.51 | 275.00 | 277.50 | 4,601,072 | -8.97(-3.13%) |
Jun 08, 2021 | 286.68 | 287.32 | 282.72 | 286.47 | 1,582,333 | -0.72(-0.25%) |
Jun 07, 2021 | 286.87 | 288.01 | 283.28 | 287.19 | 2,070,363 | +1.16(+0.40%) |
Jun 04, 2021 | 290.45 | 291.60 | 283.70 | 286.03 | 2,229,894 | -3.97(-1.37%) |
Jun 03, 2021 | 289.13 | 291.39 | 286.09 | 290.00 | 1,390,483 | -0.25(-0.08%) |
Jun 02, 2021 | 296.33 | 296.33 | 287.65 | 290.25 | 2,205,090 | -4.05(-1.38%) |
Jun 01, 2021 | 301.32 | 301.58 | 293.57 | 294.30 | 1,353,843 | -3.75(-1.26%) |
May 28, 2021 | 299.18 | 299.88 | 296.34 | 298.05 | 1,080,453 | -0.74(-0.25%) |
May 27, 2021 | 295.87 | 302.87 | 295.26 | 298.79 | 2,806,397 | +4.58(+1.56%) |
May 26, 2021 | 294.18 | 296.17 | 291.62 | 294.20 | 1,790,113 | +2.04(+0.70%) |
May 25, 2021 | 296.33 | 296.69 | 291.33 | 292.16 | 1,723,355 | -3.08(-1.04%) |
May 24, 2021 | 296.83 | 296.83 | 292.79 | 295.24 | 1,909,646 | +2.12(+0.72%) |
May 21, 2021 | 293.90 | 298.50 | 292.92 | 293.12 | 1,852,187 | +0.52(+0.18%) |
May 20, 2021 | 292.68 | 295.34 | 290.43 | 292.60 | 1,348,694 | +1.06(+0.36%) |
May 19, 2021 | 287.81 | 292.01 | 283.94 | 291.54 | 1,833,141 | +1.78(+0.61%) |
May 18, 2021 | 293.20 | 293.76 | 289.75 | 289.75 | 1,105,008 | -3.04(-1.04%) |
May 17, 2021 | 293.50 | 294.97 | 290.35 | 292.79 | 993,158 | -0.16(-0.05%) |
May 14, 2021 | 288.98 | 293.97 | 288.98 | 292.95 | 1,537,068 | +5.71(+1.99%) |
May 13, 2021 | 281.24 | 289.07 | 280.70 | 287.25 | 1,525,997 | +7.00(+2.50%) |
May 12, 2021 | 286.09 | 288.53 | 279.10 | 280.25 | 2,057,768 | -9.12(-3.15%) |
May 11, 2021 | 287.60 | 291.49 | 284.57 | 289.37 | 2,292,827 | -3.44(-1.17%) |
May 10, 2021 | 297.93 | 300.12 | 292.80 | 292.80 | 1,831,038 | -5.13(-1.72%) |
May 07, 2021 | 291.60 | 298.32 | 291.60 | 297.94 | 1,928,797 | +3.53(+1.20%) |
May 06, 2021 | 289.04 | 295.35 | 287.32 | 294.40 | 2,705,463 | +4.19(+1.45%) |
May 05, 2021 | 290.03 | 293.49 | 286.16 | 290.21 | 2,672,665 | +2.13(+0.74%) |
May 04, 2021 | 286.58 | 288.95 | 283.38 | 288.08 | 2,607,298 | -0.26(-0.09%) |