Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 272.75 | 283.14 | 270.55 | 279.69 | 258,293 | +5.95(+2.17%) |
Jul 29, 2021 | 273.50 | 275.70 | 272.66 | 273.74 | 173,286 | +1.23(+0.45%) |
Jul 28, 2021 | 266.98 | 274.87 | 266.76 | 272.51 | 189,079 | +5.66(+2.12%) |
Jul 27, 2021 | 263.30 | 267.24 | 260.01 | 266.85 | 272,318 | +3.18(+1.21%) |
Jul 26, 2021 | 275.54 | 275.92 | 262.13 | 263.67 | 295,180 | -12.88(-4.66%) |
Jul 23, 2021 | 274.31 | 276.74 | 268.91 | 276.55 | 261,217 | +5.09(+1.88%) |
Jul 22, 2021 | 270.85 | 274.97 | 266.34 | 271.46 | 208,089 | -0.02(-0.01%) |
Jul 21, 2021 | 273.75 | 273.75 | 265.87 | 271.48 | 242,628 | -1.42(-0.52%) |
Jul 20, 2021 | 265.98 | 275.55 | 265.59 | 272.90 | 432,772 | +7.90(+2.98%) |
Jul 19, 2021 | 266.99 | 270.08 | 262.13 | 265.00 | 238,251 | -3.33(-1.24%) |
Jul 16, 2021 | 263.08 | 271.81 | 262.54 | 268.33 | 243,841 | +7.97(+3.06%) |
Jul 15, 2021 | 259.69 | 261.72 | 255.28 | 260.36 | 539,983 | -0.31(-0.12%) |
Jul 14, 2021 | 269.69 | 269.69 | 254.75 | 260.67 | 1,152,411 | -8.15(-3.03%) |
Jul 13, 2021 | 274.34 | 276.68 | 267.23 | 268.82 | 354,329 | -6.82(-2.47%) |
Jul 12, 2021 | 280.67 | 280.96 | 274.42 | 275.64 | 214,787 | -5.05(-1.80%) |
Jul 09, 2021 | 282.47 | 285.00 | 279.90 | 280.69 | 168,496 | -2.03(-0.72%) |
Jul 08, 2021 | 278.99 | 284.86 | 275.18 | 282.72 | 202,182 | -1.32(-0.46%) |
Jul 07, 2021 | 289.00 | 290.00 | 282.00 | 284.04 | 211,309 | -2.73(-0.95%) |
Jul 06, 2021 | 281.78 | 289.16 | 281.10 | 286.77 | 398,339 | +5.43(+1.93%) |
Jul 02, 2021 | 280.56 | 283.35 | 279.05 | 281.34 | 359,512 | +2.75(+0.99%) |
Jul 01, 2021 | 273.70 | 281.36 | 273.38 | 278.59 | 314,365 | +4.08(+1.49%) |
Jun 30, 2021 | 282.88 | 284.41 | 273.50 | 274.51 | 584,548 | -8.91(-3.14%) |
Jun 29, 2021 | 284.57 | 286.32 | 281.45 | 283.42 | 205,033 | +0.18(+0.06%) |
Jun 28, 2021 | 279.67 | 284.12 | 278.09 | 283.24 | 263,776 | +4.90(+1.76%) |
Jun 25, 2021 | 277.40 | 279.38 | 276.09 | 278.34 | 403,736 | +1.30(+0.47%) |
Jun 24, 2021 | 285.51 | 287.61 | 276.68 | 277.04 | 311,632 | -3.51(-1.25%) |
Jun 23, 2021 | 281.63 | 284.08 | 278.92 | 280.55 | 271,641 | -1.83(-0.65%) |
Jun 22, 2021 | 280.99 | 283.10 | 277.24 | 282.38 | 451,891 | +0.80(+0.28%) |
Jun 21, 2021 | 280.55 | 282.23 | 273.00 | 281.58 | 284,126 | +1.03(+0.37%) |
Jun 18, 2021 | 284.92 | 288.87 | 280.19 | 280.55 | 582,442 | -4.24(-1.49%) |
Jun 17, 2021 | 278.44 | 287.48 | 277.86 | 284.79 | 351,048 | +5.30(+1.90%) |
Jun 16, 2021 | 277.83 | 280.53 | 274.50 | 279.49 | 466,270 | +1.74(+0.63%) |
Jun 15, 2021 | 285.47 | 286.25 | 277.55 | 277.75 | 263,510 | -6.20(-2.18%) |
Jun 14, 2021 | 283.37 | 285.52 | 278.96 | 283.95 | 321,693 | +1.50(+0.53%) |
Jun 11, 2021 | 280.00 | 282.61 | 279.00 | 282.45 | 518,835 | +0.85(+0.30%) |
Jun 10, 2021 | 272.48 | 282.12 | 269.99 | 281.60 | 360,312 | +8.67(+3.18%) |
Jun 09, 2021 | 280.00 | 282.50 | 272.28 | 272.93 | 382,827 | -5.34(-1.92%) |
Jun 08, 2021 | 279.57 | 280.00 | 272.72 | 278.27 | 639,158 | +2.16(+0.78%) |
Jun 07, 2021 | 272.21 | 277.39 | 270.52 | 276.11 | 426,081 | +4.27(+1.57%) |
Jun 04, 2021 | 265.40 | 273.50 | 262.96 | 271.84 | 480,328 | +8.00(+3.03%) |
Jun 03, 2021 | 261.02 | 265.45 | 258.04 | 263.84 | 301,427 | -0.42(-0.16%) |
Jun 02, 2021 | 269.59 | 269.99 | 262.01 | 264.26 | 606,504 | -0.21(-0.08%) |
Jun 01, 2021 | 271.82 | 273.22 | 262.93 | 264.47 | 437,051 | -5.20(-1.93%) |
May 28, 2021 | 275.00 | 280.71 | 269.13 | 269.67 | 580,044 | -2.38(-0.87%) |
May 27, 2021 | 263.19 | 273.05 | 260.69 | 272.05 | 1,339,958 | +8.86(+3.37%) |
May 26, 2021 | 254.36 | 264.05 | 252.44 | 263.19 | 480,439 | +3.53(+1.36%) |
May 25, 2021 | 258.99 | 262.64 | 257.45 | 259.66 | 523,811 | +2.89(+1.13%) |
May 24, 2021 | 255.48 | 259.14 | 254.51 | 256.77 | 397,250 | +3.25(+1.28%) |
May 21, 2021 | 254.17 | 259.12 | 249.27 | 253.52 | 1,181,231 | +0.74(+0.29%) |
May 20, 2021 | 242.05 | 253.71 | 236.60 | 252.78 | 834,967 | +12.99(+5.42%) |
May 19, 2021 | 234.11 | 240.33 | 229.63 | 239.79 | 572,283 | +3.45(+1.46%) |
May 18, 2021 | 229.24 | 244.21 | 229.24 | 236.34 | 714,896 | +7.91(+3.46%) |
May 17, 2021 | 230.11 | 235.12 | 224.84 | 228.43 | 575,032 | -3.99(-1.72%) |
May 14, 2021 | 227.00 | 236.02 | 226.29 | 232.42 | 778,154 | +6.40(+2.83%) |
May 13, 2021 | 228.03 | 235.99 | 223.33 | 226.02 | 804,019 | +0.50(+0.22%) |
May 12, 2021 | 226.44 | 231.40 | 223.65 | 225.52 | 842,681 | -4.44(-1.93%) |
May 11, 2021 | 219.77 | 237.41 | 218.28 | 229.96 | 1,222,465 | +3.30(+1.46%) |
May 10, 2021 | 233.08 | 238.67 | 224.20 | 226.66 | 1,754,605 | -7.53(-3.22%) |
May 07, 2021 | 240.03 | 248.01 | 232.20 | 234.19 | 2,925,114 | -18.97(-7.49%) |
May 06, 2021 | 261.82 | 264.40 | 245.45 | 253.16 | 1,286,803 | -11.29(-4.27%) |
May 05, 2021 | 274.34 | 275.24 | 263.77 | 264.45 | 506,376 | -7.51(-2.76%) |
May 04, 2021 | 278.13 | 280.32 | 268.55 | 271.96 | 411,534 | -10.13(-3.59%) |