Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 263.33 | 265.13 | 261.54 | 261.58 | 1,905,097 | -0.19(-0.07%) |
Jul 29, 2021 | 264.55 | 267.79 | 261.09 | 261.77 | 1,911,623 | -1.83(-0.69%) |
Jul 28, 2021 | 265.42 | 265.75 | 262.46 | 263.60 | 1,770,615 | -1.76(-0.66%) |
Jul 27, 2021 | 263.63 | 265.93 | 262.72 | 265.36 | 1,328,885 | +2.10(+0.80%) |
Jul 26, 2021 | 262.11 | 263.56 | 261.30 | 263.26 | 1,269,603 | -0.60(-0.23%) |
Jul 23, 2021 | 261.08 | 264.31 | 259.67 | 263.86 | 1,237,038 | +3.39(+1.30%) |
Jul 22, 2021 | 258.72 | 260.96 | 256.13 | 260.48 | 1,245,633 | +1.24(+0.48%) |
Jul 21, 2021 | 261.47 | 261.89 | 258.93 | 259.24 | 1,261,638 | -2.53(-0.97%) |
Jul 20, 2021 | 261.87 | 263.10 | 258.71 | 261.77 | 1,624,486 | +1.95(+0.75%) |
Jul 19, 2021 | 261.64 | 263.30 | 257.66 | 259.82 | 2,342,674 | -1.45(-0.56%) |
Jul 16, 2021 | 261.07 | 262.80 | 260.05 | 261.27 | 2,271,130 | +1.09(+0.42%) |
Jul 15, 2021 | 260.94 | 261.97 | 258.10 | 260.18 | 1,170,250 | -0.08(-0.03%) |
Jul 14, 2021 | 257.15 | 261.23 | 256.23 | 260.26 | 1,295,224 | +2.63(+1.02%) |
Jul 13, 2021 | 257.27 | 260.49 | 256.81 | 257.64 | 1,327,837 | -1.35(-0.52%) |
Jul 12, 2021 | 258.23 | 259.60 | 256.90 | 258.99 | 1,430,930 | +1.42(+0.55%) |
Jul 09, 2021 | 256.84 | 257.85 | 254.67 | 257.56 | 1,245,167 | +0.49(+0.19%) |
Jul 08, 2021 | 257.10 | 259.19 | 255.41 | 257.07 | 1,275,034 | -0.23(-0.09%) |
Jul 07, 2021 | 254.60 | 258.68 | 253.46 | 257.30 | 1,872,820 | +2.26(+0.88%) |
Jul 06, 2021 | 252.40 | 255.19 | 251.20 | 255.05 | 1,884,003 | +2.65(+1.05%) |
Jul 02, 2021 | 250.95 | 252.98 | 250.95 | 252.40 | 1,305,817 | +2.35(+0.94%) |
Jul 01, 2021 | 248.48 | 251.35 | 247.57 | 250.05 | 1,661,656 | +0.18(+0.07%) |
Jun 30, 2021 | 252.49 | 254.19 | 249.77 | 249.88 | 2,008,537 | -2.45(-0.97%) |
Jun 29, 2021 | 251.05 | 253.24 | 249.99 | 252.33 | 1,755,864 | +0.92(+0.37%) |
Jun 28, 2021 | 248.24 | 251.60 | 248.24 | 251.40 | 1,955,353 | +4.86(+1.97%) |
Jun 25, 2021 | 244.57 | 247.40 | 244.02 | 246.54 | 2,087,272 | +2.21(+0.90%) |
Jun 24, 2021 | 245.62 | 246.18 | 242.66 | 244.33 | 984,493 | -0.06(-0.03%) |
Jun 23, 2021 | 246.05 | 246.61 | 243.76 | 244.40 | 1,438,459 | -2.21(-0.90%) |
Jun 22, 2021 | 247.69 | 248.25 | 246.49 | 246.61 | 1,250,768 | -1.04(-0.42%) |
Jun 21, 2021 | 246.04 | 248.03 | 244.21 | 247.66 | 1,590,312 | +1.66(+0.68%) |
Jun 18, 2021 | 248.60 | 249.36 | 245.97 | 245.99 | 2,995,212 | -3.30(-1.32%) |
Jun 17, 2021 | 244.68 | 249.38 | 243.99 | 249.29 | 1,471,104 | +3.93(+1.60%) |
Jun 16, 2021 | 250.02 | 250.22 | 244.66 | 245.36 | 1,733,394 | -3.63(-1.46%) |
Jun 15, 2021 | 249.35 | 249.75 | 247.28 | 248.99 | 1,266,799 | -0.43(-0.17%) |
Jun 14, 2021 | 247.11 | 249.48 | 246.12 | 249.42 | 1,252,112 | +2.38(+0.97%) |
Jun 11, 2021 | 248.26 | 248.36 | 245.64 | 247.04 | 1,451,077 | -2.27(-0.91%) |
Jun 10, 2021 | 245.20 | 249.38 | 244.58 | 249.31 | 1,425,288 | +3.51(+1.43%) |
Jun 09, 2021 | 245.75 | 247.21 | 245.33 | 245.80 | 1,345,903 | +0.91(+0.37%) |
Jun 08, 2021 | 247.83 | 247.83 | 243.35 | 244.89 | 1,547,203 | -2.40(-0.97%) |
Jun 07, 2021 | 244.96 | 247.75 | 244.06 | 247.29 | 1,966,979 | +3.08(+1.26%) |
Jun 04, 2021 | 243.57 | 244.56 | 242.16 | 244.21 | 1,944,376 | +1.78(+0.73%) |
Jun 03, 2021 | 241.96 | 242.67 | 240.05 | 242.43 | 1,677,205 | +0.39(+0.16%) |
Jun 02, 2021 | 238.43 | 242.10 | 237.74 | 242.05 | 2,077,778 | +4.01(+1.69%) |
Jun 01, 2021 | 236.26 | 238.13 | 234.70 | 238.03 | 1,870,857 | +2.86(+1.22%) |
May 28, 2021 | 236.14 | 237.08 | 235.17 | 235.17 | 1,623,616 | +1.24(+0.53%) |
May 27, 2021 | 233.88 | 235.80 | 232.81 | 233.93 | 3,420,148 | -0.32(-0.14%) |
May 26, 2021 | 233.99 | 236.19 | 232.68 | 234.25 | 1,651,077 | +1.00(+0.43%) |
May 25, 2021 | 233.23 | 234.50 | 229.63 | 233.25 | 1,442,592 | +0.54(+0.23%) |
May 24, 2021 | 230.79 | 233.78 | 230.37 | 232.70 | 1,271,056 | +2.60(+1.13%) |
May 21, 2021 | 230.88 | 231.51 | 229.14 | 230.10 | 1,723,385 | -0.80(-0.35%) |
May 20, 2021 | 227.03 | 231.74 | 225.74 | 230.90 | 1,541,512 | +4.40(+1.94%) |
May 19, 2021 | 225.47 | 227.75 | 223.64 | 226.50 | 2,365,684 | -0.28(-0.13%) |
May 18, 2021 | 226.33 | 228.43 | 222.26 | 226.78 | 2,197,501 | +0.42(+0.19%) |
May 17, 2021 | 225.54 | 227.84 | 225.40 | 226.36 | 1,567,978 | -0.80(-0.35%) |
May 14, 2021 | 225.70 | 228.14 | 225.19 | 227.16 | 1,862,386 | +2.54(+1.13%) |
May 13, 2021 | 223.70 | 225.84 | 221.74 | 224.62 | 1,601,427 | +1.88(+0.84%) |
May 12, 2021 | 226.54 | 227.41 | 222.25 | 222.74 | 1,761,269 | -4.93(-2.17%) |
May 11, 2021 | 227.91 | 228.30 | 224.62 | 227.68 | 1,932,680 | -1.20(-0.52%) |
May 10, 2021 | 229.22 | 230.71 | 227.73 | 228.87 | 2,318,333 | +1.04(+0.46%) |
May 07, 2021 | 226.14 | 229.25 | 225.55 | 227.83 | 6,027,233 | +3.19(+1.42%) |
May 06, 2021 | 224.87 | 227.23 | 223.10 | 224.64 | 5,696,571 | -4.22(-1.84%) |
May 05, 2021 | 226.15 | 229.82 | 224.65 | 228.85 | 2,895,408 | -0.26(-0.11%) |
May 04, 2021 | 232.86 | 232.86 | 227.95 | 229.11 | 1,984,273 | -3.26(-1.40%) |