Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 262.72 | 269.39 | 261.42 | 267.27 | 617,132 | +3.24(+1.23%) |
Jul 29, 2021 | 264.21 | 270.00 | 263.53 | 264.03 | 526,634 | -2.40(-0.90%) |
Jul 28, 2021 | 262.44 | 269.92 | 259.65 | 266.43 | 768,921 | +3.74(+1.42%) |
Jul 27, 2021 | 272.80 | 273.74 | 255.72 | 262.69 | 1,126,518 | -8.81(-3.24%) |
Jul 26, 2021 | 274.98 | 275.24 | 271.09 | 271.50 | 1,277,310 | -5.05(-1.83%) |
Jul 23, 2021 | 274.60 | 276.95 | 270.00 | 276.55 | 760,775 | +4.18(+1.53%) |
Jul 22, 2021 | 268.86 | 273.21 | 267.12 | 272.37 | 650,532 | +4.62(+1.73%) |
Jul 21, 2021 | 266.02 | 268.52 | 262.26 | 267.75 | 981,574 | +0.86(+0.32%) |
Jul 20, 2021 | 260.00 | 270.92 | 258.18 | 266.89 | 1,983,522 | +9.89(+3.85%) |
Jul 19, 2021 | 257.00 | 257.86 | 245.26 | 257.00 | 3,098,318 | -16.79(-6.13%) |
Jul 16, 2021 | 271.80 | 278.14 | 270.83 | 273.79 | 545,285 | +4.56(+1.69%) |
Jul 15, 2021 | 274.69 | 278.31 | 268.83 | 269.23 | 1,032,550 | -6.06(-2.20%) |
Jul 14, 2021 | 284.74 | 286.50 | 274.01 | 275.29 | 1,044,544 | -7.46(-2.64%) |
Jul 13, 2021 | 287.00 | 293.07 | 282.32 | 282.75 | 766,139 | -4.07(-1.42%) |
Jul 12, 2021 | 296.37 | 298.08 | 284.15 | 286.82 | 945,572 | -7.99(-2.71%) |
Jul 09, 2021 | 290.88 | 295.19 | 287.55 | 294.81 | 530,455 | +2.40(+0.82%) |
Jul 08, 2021 | 294.33 | 296.03 | 287.36 | 292.41 | 642,942 | -7.41(-2.47%) |
Jul 07, 2021 | 307.17 | 308.25 | 299.00 | 299.82 | 550,875 | -4.11(-1.35%) |
Jul 06, 2021 | 292.34 | 306.08 | 291.10 | 303.93 | 885,289 | +14.37(+4.96%) |
Jul 02, 2021 | 289.92 | 293.44 | 286.53 | 289.56 | 541,211 | +0.31(+0.11%) |
Jul 01, 2021 | 290.83 | 295.95 | 287.38 | 289.25 | 726,625 | -1.33(-0.46%) |
Jun 30, 2021 | 301.50 | 301.50 | 290.00 | 290.58 | 958,201 | -12.01(-3.97%) |
Jun 29, 2021 | 307.92 | 310.07 | 302.25 | 302.59 | 654,911 | -4.34(-1.41%) |
Jun 28, 2021 | 305.17 | 308.58 | 303.69 | 306.93 | 607,514 | +4.92(+1.63%) |
Jun 25, 2021 | 302.83 | 306.82 | 301.01 | 302.01 | 1,091,708 | -0.79(-0.26%) |
Jun 24, 2021 | 299.92 | 304.99 | 299.60 | 302.80 | 887,544 | +5.49(+1.85%) |
Jun 23, 2021 | 296.00 | 300.31 | 294.19 | 297.31 | 915,102 | -1.03(-0.35%) |
Jun 22, 2021 | 289.41 | 299.25 | 287.38 | 298.34 | 894,016 | +10.96(+3.81%) |
Jun 21, 2021 | 286.52 | 291.42 | 282.75 | 287.38 | 729,690 | -1.58(-0.55%) |
Jun 18, 2021 | 285.49 | 291.51 | 282.24 | 288.96 | 1,164,678 | +3.81(+1.34%) |
Jun 17, 2021 | 267.93 | 287.10 | 267.91 | 285.15 | 1,185,085 | +15.73(+5.84%) |
Jun 16, 2021 | 267.28 | 272.32 | 264.47 | 269.42 | 850,514 | +2.29(+0.86%) |
Jun 15, 2021 | 273.18 | 274.78 | 266.41 | 267.13 | 732,810 | -7.67(-2.79%) |
Jun 14, 2021 | 274.45 | 279.94 | 272.68 | 274.80 | 992,059 | +0.24(+0.09%) |
Jun 11, 2021 | 266.63 | 274.95 | 266.14 | 274.56 | 1,051,402 | +6.56(+2.45%) |
Jun 10, 2021 | 256.68 | 269.66 | 253.64 | 268.00 | 1,074,515 | +6.73(+2.58%) |
Jun 09, 2021 | 257.82 | 264.40 | 256.93 | 261.27 | 1,187,337 | +7.77(+3.07%) |
Jun 08, 2021 | 254.94 | 258.91 | 248.99 | 253.50 | 1,011,693 | +0.35(+0.14%) |
Jun 07, 2021 | 247.00 | 254.06 | 244.12 | 253.15 | 850,711 | +6.41(+2.60%) |
Jun 04, 2021 | 250.00 | 254.09 | 243.42 | 246.74 | 995,266 | -1.78(-0.72%) |
Jun 03, 2021 | 254.39 | 255.21 | 247.70 | 248.52 | 558,036 | -7.68(-3.00%) |
Jun 02, 2021 | 251.70 | 257.88 | 249.56 | 256.20 | 733,875 | +3.20(+1.26%) |
Jun 01, 2021 | 262.00 | 263.59 | 252.57 | 253.00 | 1,390,664 | -9.47(-3.61%) |
May 28, 2021 | 260.27 | 266.43 | 260.27 | 262.47 | 1,438,193 | +4.08(+1.58%) |
May 27, 2021 | 253.63 | 263.48 | 251.82 | 258.39 | 1,321,157 | -2.32(-0.89%) |
May 26, 2021 | 257.55 | 264.74 | 256.25 | 260.71 | 1,604,840 | +6.14(+2.41%) |
May 25, 2021 | 248.46 | 254.84 | 247.20 | 254.57 | 1,106,030 | +7.92(+3.21%) |
May 24, 2021 | 251.76 | 253.50 | 243.79 | 246.65 | 1,220,621 | -3.41(-1.36%) |
May 21, 2021 | 258.82 | 259.15 | 249.44 | 250.06 | 1,050,506 | -7.49(-2.91%) |
May 20, 2021 | 249.65 | 259.45 | 248.80 | 257.55 | 1,653,885 | +10.10(+4.08%) |
May 19, 2021 | 235.16 | 247.55 | 233.19 | 247.45 | 1,330,567 | +8.21(+3.43%) |
May 18, 2021 | 236.81 | 241.78 | 235.92 | 239.24 | 1,397,641 | +3.71(+1.58%) |
May 17, 2021 | 240.80 | 241.78 | 231.62 | 235.53 | 1,139,661 | -4.46(-1.86%) |
May 14, 2021 | 239.73 | 242.46 | 235.01 | 239.99 | 1,435,684 | +2.23(+0.94%) |
May 13, 2021 | 253.06 | 254.36 | 234.33 | 237.76 | 2,264,108 | -13.19(-5.26%) |
May 12, 2021 | 259.51 | 265.53 | 248.34 | 250.95 | 1,586,781 | -15.52(-5.82%) |
May 11, 2021 | 251.41 | 273.22 | 250.22 | 266.47 | 1,799,789 | +6.08(+2.33%) |
May 10, 2021 | 259.65 | 261.78 | 251.23 | 260.39 | 1,930,604 | +3.35(+1.30%) |
May 07, 2021 | 266.85 | 275.00 | 255.10 | 257.04 | 1,721,374 | -4.25(-1.63%) |
May 06, 2021 | 287.60 | 289.06 | 260.44 | 261.29 | 2,474,434 | -29.67(-10.20%) |
May 05, 2021 | 310.75 | 316.77 | 289.56 | 290.96 | 2,380,683 | -5.71(-1.92%) |
May 04, 2021 | 307.57 | 309.95 | 291.12 | 296.67 | 1,795,640 | -18.13(-5.76%) |