Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 275.14 | 278.42 | 274.44 | 274.50 | 1,185,575 | +0.59(+0.22%) |
Jul 29, 2021 | 275.21 | 276.70 | 273.73 | 273.91 | 559,401 | -1.05(-0.38%) |
Jul 28, 2021 | 276.22 | 277.50 | 273.98 | 274.95 | 693,275 | -0.79(-0.29%) |
Jul 27, 2021 | 275.77 | 276.86 | 273.91 | 275.74 | 795,553 | +0.21(+0.08%) |
Jul 26, 2021 | 274.73 | 275.92 | 272.90 | 275.53 | 691,196 | -0.12(-0.04%) |
Jul 23, 2021 | 272.49 | 276.15 | 271.64 | 275.66 | 625,465 | +4.00(+1.47%) |
Jul 22, 2021 | 270.55 | 272.43 | 270.14 | 271.66 | 843,591 | +0.84(+0.31%) |
Jul 21, 2021 | 273.54 | 274.05 | 270.66 | 270.82 | 854,874 | -3.43(-1.25%) |
Jul 20, 2021 | 273.03 | 275.82 | 273.03 | 274.24 | 861,062 | +3.22(+1.19%) |
Jul 19, 2021 | 274.89 | 275.45 | 268.65 | 271.02 | 987,891 | -4.76(-1.73%) |
Jul 16, 2021 | 276.10 | 277.53 | 275.19 | 275.78 | 784,544 | +0.40(+0.15%) |
Jul 15, 2021 | 275.36 | 276.31 | 273.85 | 275.38 | 783,062 | +0.44(+0.16%) |
Jul 14, 2021 | 272.32 | 276.39 | 272.32 | 274.94 | 717,298 | +2.37(+0.87%) |
Jul 13, 2021 | 275.67 | 276.11 | 272.13 | 272.56 | 708,867 | -3.04(-1.10%) |
Jul 12, 2021 | 273.79 | 276.35 | 273.71 | 275.60 | 789,364 | +1.81(+0.66%) |
Jul 09, 2021 | 270.25 | 274.10 | 269.21 | 273.79 | 588,846 | +3.95(+1.46%) |
Jul 08, 2021 | 269.52 | 272.31 | 269.11 | 269.84 | 779,543 | -0.90(-0.33%) |
Jul 07, 2021 | 270.65 | 272.09 | 267.93 | 270.74 | 1,162,228 | +0.23(+0.08%) |
Jul 06, 2021 | 265.54 | 271.01 | 264.04 | 270.51 | 837,296 | +4.59(+1.72%) |
Jul 02, 2021 | 264.56 | 266.48 | 263.21 | 265.92 | 1,076,010 | +2.09(+0.79%) |
Jul 01, 2021 | 264.01 | 266.02 | 262.99 | 263.83 | 785,169 | -0.31(-0.12%) |
Jun 30, 2021 | 266.27 | 268.67 | 263.68 | 264.14 | 815,099 | -2.45(-0.92%) |
Jun 29, 2021 | 267.45 | 268.48 | 266.40 | 266.59 | 709,992 | -0.90(-0.33%) |
Jun 28, 2021 | 267.94 | 268.06 | 265.76 | 267.49 | 540,817 | -0.22(-0.08%) |
Jun 25, 2021 | 265.24 | 267.97 | 264.39 | 267.71 | 817,895 | +2.56(+0.96%) |
Jun 24, 2021 | 266.62 | 267.64 | 264.08 | 265.15 | 732,317 | -1.69(-0.63%) |
Jun 23, 2021 | 264.60 | 267.87 | 264.04 | 266.84 | 729,094 | +1.15(+0.43%) |
Jun 22, 2021 | 266.59 | 268.44 | 265.58 | 265.69 | 564,318 | -0.97(-0.36%) |
Jun 21, 2021 | 263.00 | 267.48 | 262.09 | 266.65 | 835,757 | +4.56(+1.74%) |
Jun 18, 2021 | 260.92 | 263.24 | 259.91 | 262.09 | 2,285,644 | +2.39(+0.92%) |
Jun 17, 2021 | 256.66 | 259.74 | 255.11 | 259.70 | 711,484 | +3.01(+1.17%) |
Jun 16, 2021 | 257.98 | 259.61 | 256.59 | 256.69 | 847,971 | -0.86(-0.33%) |
Jun 15, 2021 | 258.34 | 258.87 | 256.72 | 257.55 | 513,858 | -1.26(-0.49%) |
Jun 14, 2021 | 258.26 | 258.96 | 256.55 | 258.82 | 601,596 | +0.72(+0.28%) |
Jun 11, 2021 | 257.36 | 258.36 | 255.93 | 258.10 | 659,042 | +0.30(+0.11%) |
Jun 10, 2021 | 255.99 | 258.19 | 255.89 | 257.80 | 554,572 | +1.42(+0.56%) |
Jun 09, 2021 | 256.52 | 257.59 | 255.85 | 256.38 | 546,109 | +0.38(+0.15%) |
Jun 08, 2021 | 254.86 | 256.64 | 254.30 | 255.99 | 678,479 | +1.90(+0.75%) |
Jun 07, 2021 | 252.76 | 255.71 | 251.75 | 254.09 | 897,803 | +2.19(+0.87%) |
Jun 04, 2021 | 253.49 | 253.90 | 250.99 | 251.90 | 949,244 | -0.12(-0.05%) |
Jun 03, 2021 | 251.15 | 252.49 | 250.16 | 252.02 | 916,924 | +0.75(+0.30%) |
Jun 02, 2021 | 250.51 | 252.78 | 248.85 | 251.27 | 1,148,956 | +2.12(+0.85%) |
Jun 01, 2021 | 247.23 | 249.25 | 245.73 | 249.15 | 591,017 | +2.69(+1.09%) |
May 28, 2021 | 246.13 | 246.96 | 244.86 | 246.47 | 1,727,803 | +2.28(+0.93%) |
May 27, 2021 | 243.86 | 245.07 | 241.77 | 244.19 | 1,123,376 | +0.25(+0.10%) |
May 26, 2021 | 243.38 | 245.89 | 243.00 | 243.94 | 810,557 | +0.71(+0.29%) |
May 25, 2021 | 242.78 | 244.39 | 240.94 | 243.23 | 484,487 | +0.28(+0.11%) |
May 24, 2021 | 242.23 | 244.07 | 241.21 | 242.95 | 611,865 | +1.50(+0.62%) |
May 21, 2021 | 243.11 | 244.95 | 240.18 | 241.45 | 825,001 | -2.23(-0.92%) |
May 20, 2021 | 240.72 | 244.20 | 240.14 | 243.68 | 1,291,436 | +2.40(+0.99%) |
May 19, 2021 | 239.73 | 241.28 | 235.95 | 241.28 | 747,944 | +0.85(+0.35%) |
May 18, 2021 | 239.66 | 241.39 | 238.87 | 240.44 | 1,011,483 | -0.88(-0.37%) |
May 17, 2021 | 239.71 | 242.45 | 238.64 | 241.32 | 815,414 | +2.73(+1.14%) |
May 14, 2021 | 238.39 | 240.16 | 237.31 | 238.59 | 530,927 | -0.44(-0.18%) |
May 13, 2021 | 235.66 | 240.59 | 235.28 | 239.02 | 701,545 | +3.70(+1.57%) |
May 12, 2021 | 239.46 | 240.38 | 235.18 | 235.32 | 773,777 | -4.02(-1.68%) |
May 11, 2021 | 240.52 | 241.54 | 237.57 | 239.35 | 794,347 | -2.48(-1.02%) |
May 10, 2021 | 242.25 | 244.15 | 241.38 | 241.82 | 709,641 | -0.10(-0.04%) |
May 07, 2021 | 240.07 | 242.21 | 239.24 | 241.92 | 662,269 | +1.80(+0.75%) |
May 06, 2021 | 240.19 | 241.47 | 239.07 | 240.12 | 749,037 | +0.51(+0.21%) |
May 05, 2021 | 242.67 | 243.18 | 238.60 | 239.61 | 853,266 | -4.13(-1.69%) |
May 04, 2021 | 243.92 | 246.98 | 242.86 | 243.74 | 792,061 | +1.15(+0.47%) |