Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 305.53 | 308.58 | 305.05 | 306.78 | 2,547,569 | +0.71(+0.23%) |
Jul 29, 2021 | 305.19 | 307.13 | 304.21 | 306.07 | 2,323,987 | +1.79(+0.59%) |
Jul 28, 2021 | 305.13 | 307.85 | 303.53 | 304.29 | 2,541,713 | -1.63(-0.53%) |
Jul 27, 2021 | 310.15 | 310.23 | 304.79 | 305.91 | 3,112,556 | -3.66(-1.18%) |
Jul 26, 2021 | 308.54 | 309.93 | 305.56 | 309.58 | 2,944,072 | -1.55(-0.50%) |
Jul 23, 2021 | 307.98 | 311.70 | 306.55 | 311.13 | 2,980,818 | +5.78(+1.89%) |
Jul 22, 2021 | 306.55 | 306.58 | 304.11 | 305.35 | 2,362,310 | +0.28(+0.09%) |
Jul 21, 2021 | 306.23 | 307.04 | 303.77 | 305.07 | 3,029,965 | +0.94(+0.31%) |
Jul 20, 2021 | 297.72 | 304.86 | 297.51 | 304.13 | 4,548,077 | +6.06(+2.03%) |
Jul 19, 2021 | 297.24 | 298.19 | 294.37 | 298.07 | 4,014,854 | -2.50(-0.83%) |
Jul 16, 2021 | 302.87 | 305.00 | 300.44 | 300.57 | 3,876,848 | -1.09(-0.36%) |
Jul 15, 2021 | 296.68 | 301.89 | 296.66 | 301.66 | 2,785,274 | +3.26(+1.09%) |
Jul 14, 2021 | 297.96 | 299.18 | 297.27 | 298.40 | 3,620,323 | +2.03(+0.68%) |
Jul 13, 2021 | 301.41 | 302.20 | 296.16 | 296.37 | 3,438,688 | -4.38(-1.46%) |
Jul 12, 2021 | 300.13 | 302.87 | 299.62 | 300.75 | 2,696,750 | -0.33(-0.11%) |
Jul 09, 2021 | 299.63 | 302.22 | 299.29 | 301.08 | 2,768,112 | +3.32(+1.11%) |
Jul 08, 2021 | 298.59 | 299.44 | 294.26 | 297.76 | 3,918,661 | -4.62(-1.53%) |
Jul 07, 2021 | 297.71 | 303.26 | 297.49 | 302.38 | 3,144,896 | +3.94(+1.32%) |
Jul 06, 2021 | 301.77 | 302.71 | 296.13 | 298.43 | 3,325,879 | -3.22(-1.07%) |
Jul 02, 2021 | 301.49 | 302.04 | 300.39 | 301.65 | 2,355,432 | +1.08(+0.36%) |
Jul 01, 2021 | 299.04 | 300.71 | 297.72 | 300.57 | 2,757,409 | +2.48(+0.83%) |
Jun 30, 2021 | 297.20 | 299.39 | 296.97 | 298.09 | 3,275,075 | +0.61(+0.20%) |
Jun 29, 2021 | 295.19 | 299.41 | 294.98 | 297.48 | 3,369,834 | +3.70(+1.26%) |
Jun 28, 2021 | 293.20 | 294.70 | 291.06 | 293.78 | 2,819,493 | +0.61(+0.21%) |
Jun 25, 2021 | 291.87 | 294.88 | 291.23 | 293.17 | 12,552,268 | +1.67(+0.57%) |
Jun 24, 2021 | 292.69 | 294.30 | 291.34 | 291.50 | 2,833,984 | +0.16(+0.05%) |
Jun 23, 2021 | 291.67 | 293.20 | 290.37 | 291.34 | 2,742,888 | -0.97(-0.33%) |
Jun 22, 2021 | 288.96 | 294.37 | 288.19 | 292.31 | 4,726,837 | +4.78(+1.66%) |
Jun 21, 2021 | 285.34 | 288.58 | 284.98 | 287.54 | 4,035,982 | +4.67(+1.65%) |
Jun 18, 2021 | 280.37 | 284.01 | 278.94 | 282.87 | 9,406,324 | -0.48(-0.17%) |
Jun 17, 2021 | 283.28 | 285.30 | 280.46 | 283.35 | 4,793,181 | +0.32(+0.11%) |
Jun 16, 2021 | 286.68 | 287.30 | 281.52 | 283.03 | 4,804,730 | -3.43(-1.20%) |
Jun 15, 2021 | 288.61 | 288.80 | 283.69 | 286.46 | 5,638,363 | -2.68(-0.93%) |
Jun 14, 2021 | 288.78 | 289.83 | 286.25 | 289.14 | 3,629,951 | -1.36(-0.47%) |
Jun 11, 2021 | 289.10 | 290.94 | 288.24 | 290.50 | 2,979,406 | +2.30(+0.80%) |
Jun 10, 2021 | 287.58 | 289.45 | 286.19 | 288.20 | 3,515,147 | +0.91(+0.32%) |
Jun 09, 2021 | 291.13 | 292.56 | 286.88 | 287.29 | 3,852,533 | -3.33(-1.15%) |
Jun 08, 2021 | 290.97 | 291.92 | 288.82 | 290.62 | 3,141,361 | +0.88(+0.30%) |
Jun 07, 2021 | 290.82 | 291.96 | 287.80 | 289.74 | 4,252,139 | -0.98(-0.34%) |
Jun 04, 2021 | 291.75 | 293.00 | 289.17 | 290.72 | 2,822,816 | -0.39(-0.13%) |
Jun 03, 2021 | 290.71 | 292.51 | 289.49 | 291.12 | 2,836,717 | -1.68(-0.57%) |
Jun 02, 2021 | 294.90 | 296.30 | 292.03 | 292.80 | 3,615,753 | -1.34(-0.45%) |
Jun 01, 2021 | 298.18 | 298.73 | 293.07 | 294.13 | 3,816,895 | -2.42(-0.82%) |
May 28, 2021 | 297.91 | 298.97 | 296.50 | 296.55 | 3,438,264 | +0.13(+0.04%) |
May 27, 2021 | 295.06 | 297.95 | 295.06 | 296.42 | 4,016,208 | +1.34(+0.45%) |
May 26, 2021 | 295.53 | 298.84 | 294.48 | 295.08 | 3,098,626 | +0.54(+0.18%) |
May 25, 2021 | 293.41 | 294.87 | 292.22 | 294.54 | 3,788,809 | +1.78(+0.61%) |
May 24, 2021 | 294.63 | 296.39 | 292.54 | 292.77 | 3,151,018 | -0.87(-0.29%) |
May 21, 2021 | 294.78 | 296.90 | 292.40 | 293.63 | 4,216,179 | -0.12(-0.04%) |
May 20, 2021 | 292.81 | 297.30 | 292.81 | 293.75 | 4,144,282 | +1.35(+0.46%) |
May 19, 2021 | 290.13 | 292.68 | 287.40 | 292.40 | 5,636,169 | -2.14(-0.73%) |
May 18, 2021 | 297.57 | 301.80 | 292.71 | 294.54 | 7,537,914 | -3.03(-1.02%) |
May 17, 2021 | 298.50 | 300.20 | 293.20 | 297.57 | 4,717,217 | -3.37(-1.12%) |
May 14, 2021 | 303.42 | 304.37 | 299.30 | 300.94 | 4,299,373 | -1.67(-0.55%) |
May 13, 2021 | 296.64 | 304.46 | 296.35 | 302.61 | 5,557,757 | +7.83(+2.66%) |
May 12, 2021 | 303.63 | 305.75 | 294.10 | 294.78 | 6,260,298 | -12.70(-4.13%) |
May 11, 2021 | 313.79 | 314.30 | 305.20 | 307.48 | 5,913,901 | -9.73(-3.07%) |
May 10, 2021 | 316.58 | 321.45 | 315.74 | 317.20 | 5,203,329 | +1.74(+0.55%) |
May 07, 2021 | 313.08 | 315.99 | 312.01 | 315.47 | 3,224,861 | +1.55(+0.49%) |
May 06, 2021 | 310.28 | 314.13 | 309.87 | 313.91 | 3,805,706 | +5.14(+1.67%) |
May 05, 2021 | 310.10 | 312.17 | 307.87 | 308.77 | 3,472,677 | -0.67(-0.22%) |
May 04, 2021 | 306.05 | 309.87 | 305.82 | 309.44 | 4,251,831 | +2.32(+0.76%) |