Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 267.96 | 270.00 | 266.15 | 266.96 | 230,772 | -1.91(-0.71%) |
Jul 29, 2021 | 269.85 | 270.54 | 268.64 | 268.87 | 77,896 | +0.15(+0.06%) |
Jul 28, 2021 | 268.58 | 270.24 | 266.50 | 268.72 | 109,645 | +0.26(+0.10%) |
Jul 27, 2021 | 267.89 | 270.50 | 266.94 | 268.46 | 96,754 | +0.57(+0.21%) |
Jul 26, 2021 | 267.87 | 269.15 | 266.66 | 267.89 | 88,857 | -0.74(-0.28%) |
Jul 23, 2021 | 267.50 | 269.67 | 267.00 | 268.63 | 130,856 | +2.05(+0.77%) |
Jul 22, 2021 | 265.71 | 267.92 | 265.71 | 266.58 | 119,964 | +0.28(+0.11%) |
Jul 21, 2021 | 265.96 | 267.91 | 265.96 | 266.30 | 187,734 | +1.61(+0.61%) |
Jul 20, 2021 | 262.30 | 266.95 | 262.24 | 264.69 | 186,639 | +3.67(+1.41%) |
Jul 19, 2021 | 263.88 | 264.58 | 258.24 | 261.02 | 351,577 | -3.15(-1.19%) |
Jul 16, 2021 | 262.62 | 265.51 | 262.62 | 264.17 | 138,053 | +1.95(+0.74%) |
Jul 15, 2021 | 260.11 | 263.06 | 260.02 | 262.22 | 96,645 | +1.21(+0.46%) |
Jul 14, 2021 | 261.60 | 262.06 | 257.59 | 261.01 | 100,987 | +0.71(+0.27%) |
Jul 13, 2021 | 260.83 | 261.73 | 259.96 | 260.30 | 138,194 | -0.39(-0.15%) |
Jul 12, 2021 | 260.74 | 262.03 | 258.71 | 260.69 | 116,740 | -0.46(-0.18%) |
Jul 09, 2021 | 259.63 | 262.97 | 258.75 | 261.15 | 175,342 | +2.49(+0.96%) |
Jul 08, 2021 | 256.10 | 262.79 | 255.42 | 258.66 | 188,349 | +0.14(+0.05%) |
Jul 07, 2021 | 256.93 | 259.12 | 255.94 | 258.52 | 156,530 | +2.19(+0.85%) |
Jul 06, 2021 | 256.78 | 257.38 | 252.28 | 256.33 | 201,648 | -1.11(-0.43%) |
Jul 02, 2021 | 256.86 | 258.03 | 255.33 | 257.44 | 119,946 | +0.58(+0.23%) |
Jul 01, 2021 | 255.34 | 258.18 | 255.34 | 256.86 | 139,788 | +1.74(+0.68%) |
Jun 30, 2021 | 255.34 | 256.75 | 254.20 | 255.12 | 149,461 | -0.12(-0.05%) |
Jun 29, 2021 | 257.72 | 259.69 | 254.65 | 255.24 | 203,028 | -2.75(-1.07%) |
Jun 28, 2021 | 261.41 | 261.41 | 255.58 | 257.99 | 264,195 | -2.43(-0.93%) |
Jun 25, 2021 | 256.95 | 260.65 | 255.68 | 260.42 | 477,490 | +2.77(+1.08%) |
Jun 24, 2021 | 259.64 | 259.68 | 256.07 | 257.65 | 229,295 | -1.07(-0.41%) |
Jun 23, 2021 | 261.51 | 262.38 | 258.70 | 258.72 | 158,886 | -3.10(-1.18%) |
Jun 22, 2021 | 262.00 | 263.10 | 260.68 | 261.82 | 220,420 | -1.27(-0.48%) |
Jun 21, 2021 | 262.38 | 264.21 | 261.16 | 263.09 | 204,545 | +2.31(+0.89%) |
Jun 18, 2021 | 262.78 | 264.19 | 260.25 | 260.78 | 655,963 | -3.05(-1.16%) |
Jun 17, 2021 | 264.29 | 265.22 | 262.45 | 263.83 | 212,641 | -0.25(-0.09%) |
Jun 16, 2021 | 266.68 | 266.96 | 263.05 | 264.08 | 201,527 | -1.86(-0.70%) |
Jun 15, 2021 | 264.70 | 266.65 | 262.57 | 265.94 | 127,672 | +2.09(+0.79%) |
Jun 14, 2021 | 265.76 | 265.76 | 261.57 | 263.85 | 181,165 | -2.72(-1.02%) |
Jun 11, 2021 | 265.48 | 266.93 | 264.74 | 266.57 | 231,306 | +1.86(+0.70%) |
Jun 10, 2021 | 261.69 | 265.46 | 260.90 | 264.71 | 157,636 | +4.08(+1.57%) |
Jun 09, 2021 | 261.07 | 262.77 | 258.54 | 260.63 | 160,245 | +0.62(+0.24%) |
Jun 08, 2021 | 256.71 | 260.70 | 253.72 | 260.01 | 204,061 | +2.30(+0.89%) |
Jun 07, 2021 | 258.79 | 261.22 | 256.09 | 257.71 | 190,609 | -1.38(-0.53%) |
Jun 04, 2021 | 257.55 | 259.57 | 257.23 | 259.09 | 103,366 | +2.23(+0.87%) |
Jun 03, 2021 | 256.88 | 258.57 | 255.34 | 256.86 | 105,562 | -0.71(-0.28%) |
Jun 02, 2021 | 257.18 | 260.08 | 256.21 | 257.57 | 152,010 | +1.44(+0.56%) |
Jun 01, 2021 | 256.37 | 256.66 | 254.22 | 256.13 | 112,332 | +1.17(+0.46%) |
May 28, 2021 | 255.63 | 256.41 | 254.29 | 254.96 | 129,557 | +0.31(+0.12%) |
May 27, 2021 | 255.01 | 256.44 | 254.24 | 254.65 | 155,879 | +0.29(+0.11%) |
May 26, 2021 | 256.15 | 257.82 | 253.56 | 254.36 | 187,379 | -0.99(-0.39%) |
May 25, 2021 | 255.97 | 257.40 | 253.85 | 255.35 | 156,271 | -2.81(-1.09%) |
May 24, 2021 | 259.65 | 260.24 | 256.56 | 258.16 | 149,122 | +1.12(+0.44%) |
May 21, 2021 | 257.09 | 258.77 | 256.95 | 257.04 | 153,578 | +0.57(+0.22%) |
May 20, 2021 | 258.03 | 258.77 | 255.25 | 256.47 | 140,845 | -1.25(-0.49%) |
May 19, 2021 | 259.24 | 260.25 | 255.48 | 257.72 | 212,049 | -2.53(-0.97%) |
May 18, 2021 | 259.16 | 261.67 | 259.16 | 260.25 | 149,090 | +0.59(+0.23%) |
May 17, 2021 | 259.67 | 261.20 | 257.81 | 259.66 | 171,379 | -0.31(-0.12%) |
May 14, 2021 | 259.19 | 260.68 | 258.16 | 259.97 | 121,733 | +1.11(+0.43%) |
May 13, 2021 | 256.45 | 261.03 | 256.12 | 258.86 | 214,306 | +4.87(+1.92%) |
May 12, 2021 | 257.94 | 258.73 | 253.07 | 253.99 | 169,593 | -5.63(-2.17%) |
May 11, 2021 | 261.93 | 263.85 | 259.53 | 259.62 | 140,661 | -4.18(-1.58%) |
May 10, 2021 | 263.22 | 265.93 | 262.95 | 263.80 | 175,628 | -0.51(-0.19%) |
May 07, 2021 | 261.73 | 264.97 | 259.94 | 264.31 | 157,408 | +2.60(+0.99%) |
May 06, 2021 | 262.65 | 263.54 | 259.18 | 261.71 | 168,104 | -0.94(-0.36%) |
May 05, 2021 | 263.07 | 263.72 | 257.09 | 262.65 | 242,101 | -0.79(-0.30%) |
May 04, 2021 | 261.15 | 264.37 | 259.15 | 263.44 | 194,035 | +1.35(+0.52%) |