Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 260.64 | 263.88 | 260.26 | 262.81 | 1,082,837 | +1.71(+0.65%) |
Jul 29, 2021 | 261.13 | 262.12 | 257.96 | 261.11 | 1,254,938 | +0.49(+0.19%) |
Jul 28, 2021 | 265.45 | 266.90 | 257.30 | 260.62 | 1,954,498 | +0.32(+0.12%) |
Jul 27, 2021 | 255.45 | 261.65 | 253.24 | 260.30 | 1,451,734 | +4.68(+1.83%) |
Jul 26, 2021 | 253.73 | 255.98 | 252.04 | 255.62 | 1,468,334 | +0.83(+0.33%) |
Jul 23, 2021 | 252.22 | 254.99 | 251.25 | 254.79 | 1,012,622 | +3.46(+1.38%) |
Jul 22, 2021 | 251.07 | 251.85 | 248.15 | 251.33 | 1,071,137 | +0.41(+0.16%) |
Jul 21, 2021 | 250.42 | 251.21 | 248.71 | 250.92 | 1,440,518 | +3.39(+1.37%) |
Jul 20, 2021 | 241.40 | 249.25 | 241.40 | 247.53 | 1,712,071 | +6.09(+2.52%) |
Jul 19, 2021 | 246.57 | 246.94 | 240.24 | 241.43 | 1,802,633 | -8.43(-3.37%) |
Jul 16, 2021 | 249.58 | 250.43 | 248.32 | 249.86 | 1,242,030 | +0.52(+0.21%) |
Jul 15, 2021 | 252.04 | 252.96 | 248.08 | 249.34 | 1,656,910 | -4.18(-1.65%) |
Jul 14, 2021 | 255.00 | 255.05 | 252.04 | 253.52 | 886,323 | -0.23(-0.09%) |
Jul 13, 2021 | 257.05 | 257.15 | 253.34 | 253.75 | 978,282 | -3.22(-1.25%) |
Jul 12, 2021 | 255.01 | 257.59 | 254.49 | 256.97 | 889,941 | +0.48(+0.19%) |
Jul 09, 2021 | 257.06 | 257.31 | 255.70 | 256.50 | 1,203,696 | +0.48(+0.19%) |
Jul 08, 2021 | 254.42 | 256.19 | 252.47 | 256.02 | 750,390 | -1.36(-0.53%) |
Jul 07, 2021 | 257.47 | 257.97 | 255.73 | 257.38 | 791,201 | +0.46(+0.18%) |
Jul 06, 2021 | 257.44 | 257.93 | 254.31 | 256.92 | 1,256,911 | -0.54(-0.21%) |
Jul 02, 2021 | 255.01 | 257.79 | 254.81 | 257.46 | 1,003,728 | +2.64(+1.04%) |
Jul 01, 2021 | 252.69 | 254.85 | 251.25 | 254.82 | 1,303,903 | +2.88(+1.14%) |
Jun 30, 2021 | 252.15 | 252.94 | 250.74 | 251.94 | 771,432 | -0.69(-0.27%) |
Jun 29, 2021 | 253.09 | 254.62 | 252.15 | 252.63 | 743,563 | +0.69(+0.27%) |
Jun 28, 2021 | 255.70 | 255.70 | 250.81 | 251.94 | 949,455 | -2.55(-1.00%) |
Jun 25, 2021 | 253.11 | 255.89 | 253.11 | 254.49 | 2,629,347 | +1.56(+0.62%) |
Jun 24, 2021 | 255.39 | 255.78 | 252.83 | 252.94 | 588,017 | -1.21(-0.48%) |
Jun 23, 2021 | 253.94 | 255.82 | 253.04 | 254.15 | 1,153,435 | -0.10(-0.04%) |
Jun 22, 2021 | 251.59 | 255.22 | 250.80 | 254.24 | 1,363,023 | +2.91(+1.16%) |
Jun 21, 2021 | 247.63 | 251.87 | 246.46 | 251.33 | 806,124 | +4.66(+1.89%) |
Jun 18, 2021 | 249.81 | 250.34 | 246.42 | 246.66 | 1,421,482 | -4.49(-1.79%) |
Jun 17, 2021 | 247.96 | 251.82 | 247.96 | 251.16 | 1,212,601 | +3.05(+1.23%) |
Jun 16, 2021 | 249.07 | 250.03 | 247.22 | 248.11 | 1,288,718 | -0.27(-0.11%) |
Jun 15, 2021 | 248.15 | 249.17 | 246.98 | 248.38 | 770,866 | +0.96(+0.39%) |
Jun 14, 2021 | 247.73 | 247.73 | 245.95 | 247.42 | 777,588 | -0.10(-0.04%) |
Jun 11, 2021 | 248.79 | 248.79 | 245.84 | 247.52 | 748,859 | -0.84(-0.34%) |
Jun 10, 2021 | 245.47 | 248.54 | 245.45 | 248.36 | 955,025 | +3.41(+1.39%) |
Jun 09, 2021 | 243.42 | 245.14 | 243.00 | 244.94 | 956,840 | +3.28(+1.36%) |
Jun 08, 2021 | 243.45 | 243.45 | 238.22 | 241.66 | 1,008,116 | +0.19(+0.08%) |
Jun 07, 2021 | 244.60 | 245.22 | 240.70 | 241.47 | 1,218,013 | -2.22(-0.91%) |
Jun 04, 2021 | 242.89 | 244.95 | 242.23 | 243.69 | 711,086 | +2.06(+0.85%) |
Jun 03, 2021 | 241.00 | 242.42 | 238.26 | 241.62 | 1,144,215 | -0.99(-0.41%) |
Jun 02, 2021 | 247.21 | 247.88 | 241.99 | 242.61 | 1,185,448 | -4.91(-1.98%) |
Jun 01, 2021 | 251.59 | 251.59 | 246.97 | 247.52 | 1,509,497 | +0.50(+0.20%) |
May 28, 2021 | 247.93 | 251.07 | 246.84 | 247.01 | 970,163 | +0.74(+0.30%) |
May 27, 2021 | 246.21 | 246.88 | 243.85 | 246.28 | 2,834,095 | +2.01(+0.82%) |
May 26, 2021 | 245.90 | 247.12 | 241.06 | 244.26 | 1,419,513 | -4.22(-1.70%) |
May 25, 2021 | 248.63 | 250.47 | 247.30 | 248.48 | 860,666 | -0.35(-0.14%) |
May 24, 2021 | 248.82 | 250.20 | 247.81 | 248.83 | 800,155 | +1.45(+0.59%) |
May 21, 2021 | 247.29 | 250.72 | 247.15 | 247.38 | 1,188,537 | +1.26(+0.51%) |
May 20, 2021 | 243.96 | 248.28 | 243.36 | 246.12 | 912,453 | +2.03(+0.83%) |
May 19, 2021 | 241.64 | 244.22 | 240.60 | 244.09 | 1,003,549 | -0.57(-0.23%) |
May 18, 2021 | 242.88 | 247.21 | 242.88 | 244.66 | 1,123,709 | +0.96(+0.39%) |
May 17, 2021 | 243.71 | 244.65 | 242.67 | 243.70 | 809,679 | -1.06(-0.43%) |
May 14, 2021 | 240.84 | 245.30 | 240.20 | 244.77 | 1,252,628 | +4.94(+2.06%) |
May 13, 2021 | 237.62 | 240.58 | 237.02 | 239.83 | 714,896 | +2.99(+1.26%) |
May 12, 2021 | 241.04 | 243.36 | 236.23 | 236.84 | 1,747,132 | -6.52(-2.68%) |
May 11, 2021 | 246.66 | 247.20 | 242.32 | 243.37 | 852,061 | -4.33(-1.75%) |
May 10, 2021 | 247.42 | 250.46 | 247.42 | 247.70 | 1,517,309 | +1.16(+0.47%) |
May 07, 2021 | 246.35 | 249.00 | 245.28 | 246.54 | 967,106 | +0.63(+0.26%) |
May 06, 2021 | 244.88 | 246.07 | 242.10 | 245.91 | 1,063,980 | +1.03(+0.42%) |
May 05, 2021 | 245.82 | 248.58 | 243.56 | 244.88 | 1,274,018 | -2.44(-0.99%) |
May 04, 2021 | 252.96 | 252.96 | 245.05 | 247.32 | 1,615,766 | -7.27(-2.85%) |