Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 281.71 | 283.80 | 281.06 | 283.17 | 1,253,229 | +1.60(+0.57%) |
Jul 29, 2021 | 281.30 | 281.93 | 279.37 | 281.57 | 991,212 | +1.80(+0.64%) |
Jul 28, 2021 | 280.00 | 281.53 | 278.40 | 279.77 | 1,133,689 | -0.18(-0.06%) |
Jul 27, 2021 | 275.35 | 280.88 | 271.88 | 279.95 | 1,756,718 | +2.18(+0.78%) |
Jul 26, 2021 | 278.04 | 279.00 | 275.72 | 277.77 | 1,381,346 | -0.48(-0.17%) |
Jul 23, 2021 | 274.74 | 278.70 | 274.40 | 278.25 | 1,123,203 | +4.30(+1.57%) |
Jul 22, 2021 | 274.22 | 276.19 | 273.54 | 273.95 | 736,164 | -0.27(-0.10%) |
Jul 21, 2021 | 274.61 | 275.18 | 271.47 | 274.22 | 1,236,880 | +0.57(+0.21%) |
Jul 20, 2021 | 269.01 | 275.20 | 268.43 | 273.64 | 1,706,979 | -1.65(-0.60%) |
Jul 19, 2021 | 273.35 | 276.51 | 270.84 | 275.29 | 2,116,786 | +0.51(+0.18%) |
Jul 16, 2021 | 272.63 | 276.20 | 272.39 | 274.78 | 1,061,639 | +3.20(+1.18%) |
Jul 15, 2021 | 269.00 | 272.42 | 269.00 | 271.58 | 846,906 | +2.13(+0.79%) |
Jul 14, 2021 | 271.26 | 272.06 | 267.72 | 269.45 | 700,066 | -1.09(-0.40%) |
Jul 13, 2021 | 269.28 | 271.08 | 269.01 | 270.54 | 1,251,764 | +0.08(+0.03%) |
Jul 12, 2021 | 269.13 | 271.61 | 267.70 | 270.46 | 751,855 | +1.70(+0.63%) |
Jul 09, 2021 | 268.28 | 269.25 | 266.07 | 268.76 | 717,723 | +3.05(+1.15%) |
Jul 08, 2021 | 266.83 | 267.71 | 263.83 | 265.72 | 1,198,904 | -4.20(-1.56%) |
Jul 07, 2021 | 265.62 | 270.16 | 265.29 | 269.92 | 693,142 | +3.81(+1.43%) |
Jul 06, 2021 | 267.57 | 267.79 | 262.33 | 266.11 | 705,142 | -1.67(-0.63%) |
Jul 02, 2021 | 268.19 | 268.51 | 266.56 | 267.79 | 564,589 | -0.12(-0.04%) |
Jul 01, 2021 | 266.29 | 268.09 | 263.49 | 267.90 | 812,186 | +2.81(+1.06%) |
Jun 30, 2021 | 265.32 | 265.96 | 263.81 | 265.09 | 998,938 | -0.32(-0.12%) |
Jun 29, 2021 | 265.87 | 268.14 | 264.81 | 265.41 | 665,728 | +0.28(+0.11%) |
Jun 28, 2021 | 266.35 | 266.35 | 262.94 | 265.13 | 962,389 | -1.46(-0.55%) |
Jun 25, 2021 | 262.51 | 266.66 | 262.50 | 266.59 | 1,891,936 | +3.80(+1.45%) |
Jun 24, 2021 | 265.81 | 265.81 | 261.90 | 262.79 | 917,655 | -1.25(-0.48%) |
Jun 23, 2021 | 266.11 | 267.15 | 263.90 | 264.04 | 607,756 | -2.03(-0.76%) |
Jun 22, 2021 | 266.05 | 267.74 | 264.64 | 266.08 | 691,291 | +0.35(+0.13%) |
Jun 21, 2021 | 262.71 | 267.09 | 261.89 | 265.73 | 1,070,765 | +4.81(+1.84%) |
Jun 18, 2021 | 258.92 | 262.74 | 258.92 | 260.92 | 2,105,566 | -1.04(-0.40%) |
Jun 17, 2021 | 262.36 | 262.72 | 258.55 | 261.96 | 1,338,755 | +0.73(+0.28%) |
Jun 16, 2021 | 264.90 | 265.40 | 260.29 | 261.23 | 1,286,347 | -3.06(-1.16%) |
Jun 15, 2021 | 267.50 | 267.50 | 263.80 | 264.29 | 1,362,438 | -2.08(-0.78%) |
Jun 14, 2021 | 268.60 | 269.71 | 264.17 | 266.37 | 1,181,963 | -2.90(-1.08%) |
Jun 11, 2021 | 270.36 | 271.27 | 267.62 | 269.27 | 1,183,906 | -1.09(-0.40%) |
Jun 10, 2021 | 274.34 | 274.34 | 268.96 | 270.36 | 1,240,319 | +0.88(+0.33%) |
Jun 09, 2021 | 271.96 | 272.88 | 268.65 | 269.48 | 1,932,291 | -3.93(-1.44%) |
Jun 08, 2021 | 274.33 | 274.57 | 271.21 | 273.41 | 951,931 | +0.19(+0.07%) |
Jun 07, 2021 | 275.38 | 276.53 | 272.87 | 273.23 | 873,091 | -2.33(-0.84%) |
Jun 04, 2021 | 275.98 | 276.65 | 273.83 | 275.55 | 1,078,177 | +0.61(+0.22%) |
Jun 03, 2021 | 273.19 | 275.36 | 270.62 | 274.94 | 1,036,103 | +0.16(+0.06%) |
Jun 02, 2021 | 277.30 | 277.86 | 273.89 | 274.78 | 1,340,333 | -0.42(-0.15%) |
Jun 01, 2021 | 278.18 | 280.85 | 275.03 | 275.20 | 1,234,996 | -0.67(-0.24%) |
May 28, 2021 | 278.87 | 279.13 | 275.73 | 275.87 | 1,484,722 | -2.18(-0.78%) |
May 27, 2021 | 278.43 | 280.58 | 277.87 | 278.05 | 2,771,436 | +0.13(+0.05%) |
May 26, 2021 | 278.33 | 279.34 | 277.42 | 277.93 | 987,593 | +0.05(+0.02%) |
May 25, 2021 | 277.79 | 278.94 | 276.88 | 277.88 | 858,411 | +0.60(+0.22%) |
May 24, 2021 | 276.18 | 277.98 | 275.07 | 277.27 | 948,904 | +1.79(+0.65%) |
May 21, 2021 | 276.28 | 279.59 | 275.20 | 275.48 | 1,478,337 | +0.52(+0.19%) |
May 20, 2021 | 272.81 | 277.75 | 272.45 | 274.96 | 1,057,685 | +1.82(+0.67%) |
May 19, 2021 | 272.50 | 274.02 | 269.20 | 273.14 | 1,067,519 | -1.85(-0.67%) |
May 18, 2021 | 276.01 | 278.19 | 274.66 | 274.99 | 1,065,589 | -1.03(-0.37%) |
May 17, 2021 | 278.15 | 279.27 | 274.69 | 276.01 | 1,306,444 | -1.81(-0.65%) |
May 14, 2021 | 279.04 | 280.93 | 277.33 | 277.82 | 1,009,549 | +0.27(+0.10%) |
May 13, 2021 | 272.92 | 278.72 | 272.08 | 277.55 | 1,090,933 | +5.80(+2.13%) |
May 12, 2021 | 276.28 | 278.55 | 271.66 | 271.75 | 1,925,580 | -5.83(-2.10%) |
May 11, 2021 | 278.77 | 279.05 | 275.00 | 277.58 | 1,281,392 | -2.73(-0.97%) |
May 10, 2021 | 280.36 | 284.57 | 279.73 | 280.31 | 1,541,966 | +1.38(+0.49%) |
May 07, 2021 | 276.51 | 279.45 | 274.83 | 278.93 | 914,574 | +1.79(+0.64%) |
May 06, 2021 | 275.70 | 278.07 | 275.38 | 277.14 | 1,097,181 | +2.05(+0.74%) |
May 05, 2021 | 276.20 | 276.84 | 272.34 | 275.09 | 1,090,925 | -0.21(-0.08%) |
May 04, 2021 | 268.52 | 275.40 | 268.06 | 275.31 | 1,693,315 | +5.43(+2.01%) |