Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 277.98 | 279.43 | 276.75 | 277.73 | 21,486,830 | -1.53(-0.55%) |
Jul 29, 2021 | 279.02 | 281.34 | 278.87 | 279.25 | 18,619,322 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,429,896 | -0.31(-0.11%) |
Jul 27, 2021 | 282.13 | 282.27 | 275.81 | 279.31 | 34,347,648 | -2.45(-0.87%) |
Jul 26, 2021 | 281.71 | 282.38 | 279.41 | 281.76 | 23,763,030 | -0.61(-0.21%) |
Jul 23, 2021 | 280.12 | 282.67 | 279.27 | 282.37 | 23,357,156 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.20 | 276.27 | 278.92 | 23,975,924 | +4.62(+1.68%) |
Jul 21, 2021 | 271.87 | 274.42 | 270.30 | 274.30 | 25,208,104 | +2.03(+0.74%) |
Jul 20, 2021 | 271.02 | 273.88 | 269.29 | 272.28 | 26,933,796 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.30 | 267.53 | 270.02 | 33,782,204 | -3.65(-1.33%) |
Jul 16, 2021 | 274.96 | 276.94 | 272.41 | 273.67 | 26,864,472 | -0.27(-0.10%) |
Jul 15, 2021 | 274.89 | 275.38 | 272.77 | 273.94 | 23,187,112 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.51 | 273.48 | 275.38 | 23,708,984 | +1.49(+0.54%) |
Jul 13, 2021 | 270.52 | 275.71 | 270.39 | 273.89 | 26,792,198 | +3.57(+1.32%) |
Jul 12, 2021 | 272.12 | 272.71 | 269.61 | 270.33 | 19,418,162 | -0.60(-0.22%) |
Jul 09, 2021 | 268.77 | 271.04 | 268.38 | 270.93 | 24,537,562 | +0.51(+0.19%) |
Jul 08, 2021 | 269.92 | 271.70 | 267.94 | 270.42 | 25,249,730 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.62 | 270.16 | 272.87 | 23,842,576 | +2.21(+0.82%) |
Jul 06, 2021 | 271.02 | 272.32 | 267.38 | 270.66 | 32,366,340 | +0.00(+0.00%) |
Jul 02, 2021 | 265.94 | 270.99 | 265.63 | 270.66 | 27,159,556 | +5.91(+2.23%) |
Jul 01, 2021 | 262.81 | 264.98 | 262.80 | 264.75 | 17,156,308 | +0.68(+0.26%) |
Jun 30, 2021 | 263.86 | 264.52 | 262.81 | 264.07 | 22,214,156 | -0.49(-0.18%) |
Jun 29, 2021 | 262.08 | 264.80 | 261.22 | 264.56 | 20,445,220 | +2.61(+1.00%) |
Jun 28, 2021 | 259.47 | 262.12 | 259.20 | 261.94 | 20,092,534 | +3.61(+1.40%) |
Jun 25, 2021 | 259.52 | 260.51 | 258.08 | 258.34 | 26,273,890 | -1.63(-0.63%) |
Jun 24, 2021 | 259.45 | 261.10 | 258.77 | 259.96 | 22,024,448 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.76 | 258.58 | 20,020,842 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.09 | 255.88 | 258.81 | 25,326,954 | +2.81(+1.10%) |
Jun 21, 2021 | 253.27 | 256.87 | 251.41 | 256.01 | 27,373,592 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.69 | 252.22 | 252.89 | 38,164,724 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.15 | 249.55 | 254.32 | 28,273,334 | +3.38(+1.35%) |
Jun 16, 2021 | 252.86 | 254.01 | 248.00 | 250.94 | 27,908,982 | -0.91(-0.36%) |
Jun 15, 2021 | 253.22 | 253.43 | 251.18 | 251.84 | 18,495,702 | -1.49(-0.59%) |
Jun 14, 2021 | 251.40 | 253.39 | 250.32 | 253.34 | 19,639,968 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.97 | 250.14 | 251.39 | 19,491,870 | +0.63(+0.25%) |
Jun 10, 2021 | 247.88 | 250.97 | 247.27 | 250.75 | 25,191,308 | +3.56(+1.44%) |
Jun 09, 2021 | 247.41 | 249.09 | 246.82 | 247.19 | 18,397,584 | +1.00(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.20 | 23,032,516 | -1.21(-0.49%) |
Jun 07, 2021 | 243.68 | 247.68 | 243.51 | 247.41 | 23,660,258 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.27 | 244.47 | 25,935,408 | +4.95(+2.07%) |
Jun 03, 2021 | 239.04 | 240.13 | 236.87 | 239.51 | 26,369,678 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.64 | 241.06 | 19,898,352 | -0.10(-0.04%) |
Jun 01, 2021 | 244.89 | 244.95 | 240.73 | 241.16 | 23,810,320 | -2.22(-0.91%) |
May 28, 2021 | 244.66 | 245.72 | 243.27 | 243.38 | 18,747,922 | +0.36(+0.15%) |
May 27, 2021 | 244.84 | 245.14 | 242.99 | 243.02 | 25,100,568 | -2.12(-0.87%) |
May 26, 2021 | 245.09 | 246.56 | 244.43 | 245.15 | 18,227,830 | -0.23(-0.09%) |
May 25, 2021 | 245.42 | 246.38 | 244.49 | 245.37 | 18,153,856 | +0.92(+0.38%) |
May 24, 2021 | 241.54 | 244.83 | 241.27 | 244.46 | 21,963,026 | +5.45(+2.28%) |
May 21, 2021 | 241.33 | 242.07 | 238.57 | 239.01 | 22,443,976 | -1.26(-0.52%) |
May 20, 2021 | 237.81 | 241.70 | 237.71 | 240.26 | 22,361,608 | +3.35(+1.42%) |
May 19, 2021 | 233.28 | 237.10 | 232.58 | 236.91 | 26,400,486 | +0.51(+0.21%) |
May 18, 2021 | 239.51 | 239.64 | 236.23 | 236.40 | 20,723,570 | -2.04(-0.86%) |
May 17, 2021 | 239.78 | 239.82 | 236.83 | 238.45 | 25,657,838 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.34 | 238.79 | 241.33 | 24,576,260 | +4.98(+2.11%) |
May 13, 2021 | 235.16 | 238.85 | 234.79 | 236.35 | 30,440,414 | +3.92(+1.69%) |
May 12, 2021 | 235.51 | 237.67 | 231.53 | 232.44 | 37,940,552 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.83 | 235.91 | 239.47 | 34,596,536 | -0.92(-0.38%) |
May 10, 2021 | 243.98 | 244.82 | 240.33 | 240.39 | 30,138,096 | -5.14(-2.09%) |
May 07, 2021 | 245.22 | 247.32 | 244.27 | 245.53 | 27,799,298 | +2.66(+1.09%) |
May 06, 2021 | 239.68 | 243.00 | 237.97 | 242.87 | 27,233,500 | +3.17(+1.32%) |
May 05, 2021 | 242.22 | 242.65 | 239.07 | 239.70 | 22,514,384 | -1.28(-0.53%) |
May 04, 2021 | 244.08 | 244.31 | 239.01 | 240.98 | 33,662,908 | -3.96(-1.62%) |