Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 275.23 | 278.52 | 274.54 | 274.59 | 1,185,170 | +0.59(+0.21%) |
Jul 29, 2021 | 275.30 | 276.80 | 273.83 | 274.00 | 559,210 | -1.05(-0.38%) |
Jul 28, 2021 | 276.31 | 277.60 | 274.07 | 275.05 | 693,038 | -0.79(-0.29%) |
Jul 27, 2021 | 275.87 | 276.95 | 274.00 | 275.84 | 795,281 | +0.21(+0.08%) |
Jul 26, 2021 | 274.82 | 276.01 | 272.99 | 275.63 | 690,960 | -0.12(-0.04%) |
Jul 23, 2021 | 272.59 | 276.24 | 271.74 | 275.75 | 625,252 | +4.00(+1.47%) |
Jul 22, 2021 | 270.64 | 272.53 | 270.23 | 271.75 | 843,303 | +0.84(+0.31%) |
Jul 21, 2021 | 273.63 | 274.14 | 270.75 | 270.91 | 854,582 | -3.43(-1.25%) |
Jul 20, 2021 | 273.12 | 275.92 | 273.12 | 274.34 | 860,768 | +3.23(+1.19%) |
Jul 19, 2021 | 274.99 | 275.54 | 268.74 | 271.11 | 987,553 | -4.76(-1.73%) |
Jul 16, 2021 | 276.20 | 277.62 | 275.29 | 275.87 | 784,276 | +0.41(+0.15%) |
Jul 15, 2021 | 275.45 | 276.41 | 273.94 | 275.47 | 782,794 | +0.44(+0.16%) |
Jul 14, 2021 | 272.41 | 276.48 | 272.41 | 275.03 | 717,053 | +2.37(+0.87%) |
Jul 13, 2021 | 275.77 | 276.21 | 272.23 | 272.66 | 708,625 | -3.04(-1.10%) |
Jul 12, 2021 | 273.89 | 276.44 | 273.80 | 275.70 | 789,094 | +1.81(+0.66%) |
Jul 09, 2021 | 270.35 | 274.19 | 269.31 | 273.89 | 588,645 | +3.95(+1.47%) |
Jul 08, 2021 | 269.62 | 272.40 | 269.20 | 269.93 | 779,277 | -0.90(-0.33%) |
Jul 07, 2021 | 270.74 | 272.18 | 268.02 | 270.83 | 1,161,831 | +0.23(+0.08%) |
Jul 06, 2021 | 265.63 | 271.11 | 264.12 | 270.60 | 837,010 | +4.59(+1.72%) |
Jul 02, 2021 | 264.65 | 266.57 | 263.30 | 266.01 | 1,075,642 | +2.09(+0.79%) |
Jul 01, 2021 | 264.10 | 266.11 | 263.08 | 263.92 | 784,901 | -0.31(-0.12%) |
Jun 30, 2021 | 266.36 | 268.76 | 263.77 | 264.23 | 814,820 | -2.45(-0.92%) |
Jun 29, 2021 | 267.54 | 268.57 | 266.49 | 266.68 | 709,749 | -0.90(-0.33%) |
Jun 28, 2021 | 268.03 | 268.15 | 265.86 | 267.58 | 540,632 | -0.22(-0.08%) |
Jun 25, 2021 | 265.33 | 268.06 | 264.49 | 267.80 | 817,615 | +2.56(+0.96%) |
Jun 24, 2021 | 266.71 | 267.73 | 264.17 | 265.24 | 732,066 | -1.69(-0.63%) |
Jun 23, 2021 | 264.69 | 267.96 | 264.12 | 266.93 | 728,845 | +1.15(+0.43%) |
Jun 22, 2021 | 266.68 | 268.54 | 265.67 | 265.78 | 564,125 | -0.97(-0.36%) |
Jun 21, 2021 | 263.09 | 267.57 | 262.18 | 266.74 | 835,471 | +4.56(+1.74%) |
Jun 18, 2021 | 261.00 | 263.33 | 260.00 | 262.18 | 2,284,862 | +2.39(+0.92%) |
Jun 17, 2021 | 256.74 | 259.83 | 255.20 | 259.79 | 711,241 | +3.01(+1.17%) |
Jun 16, 2021 | 258.07 | 259.70 | 256.68 | 256.78 | 847,681 | -0.86(-0.33%) |
Jun 15, 2021 | 258.43 | 258.96 | 256.81 | 257.64 | 513,682 | -1.26(-0.49%) |
Jun 14, 2021 | 258.35 | 259.05 | 256.63 | 258.90 | 601,390 | +0.72(+0.28%) |
Jun 11, 2021 | 257.44 | 258.45 | 256.02 | 258.19 | 658,817 | +0.30(+0.12%) |
Jun 10, 2021 | 256.07 | 258.28 | 255.98 | 257.89 | 554,382 | +1.42(+0.55%) |
Jun 09, 2021 | 256.61 | 257.68 | 255.94 | 256.46 | 545,922 | +0.38(+0.15%) |
Jun 08, 2021 | 254.95 | 256.73 | 254.39 | 256.08 | 678,247 | +1.90(+0.75%) |
Jun 07, 2021 | 252.84 | 255.79 | 251.84 | 254.18 | 897,496 | +2.19(+0.87%) |
Jun 04, 2021 | 253.58 | 253.99 | 251.08 | 251.99 | 948,919 | -0.12(-0.05%) |
Jun 03, 2021 | 251.24 | 252.57 | 250.24 | 252.11 | 916,611 | +0.75(+0.30%) |
Jun 02, 2021 | 250.60 | 252.87 | 248.93 | 251.36 | 1,148,563 | +2.12(+0.85%) |
Jun 01, 2021 | 247.32 | 249.34 | 245.82 | 249.24 | 590,815 | +2.69(+1.09%) |
May 28, 2021 | 246.22 | 247.05 | 244.94 | 246.55 | 1,727,212 | +2.28(+0.93%) |
May 27, 2021 | 243.94 | 245.15 | 241.85 | 244.27 | 1,122,992 | +0.25(+0.10%) |
May 26, 2021 | 243.46 | 245.97 | 243.09 | 244.02 | 810,280 | +0.71(+0.29%) |
May 25, 2021 | 242.87 | 244.47 | 241.03 | 243.31 | 484,322 | +0.28(+0.11%) |
May 24, 2021 | 242.32 | 244.15 | 241.29 | 243.03 | 611,656 | +1.50(+0.62%) |
May 21, 2021 | 243.19 | 245.03 | 240.26 | 241.53 | 824,718 | -2.23(-0.92%) |
May 20, 2021 | 240.81 | 244.28 | 240.22 | 243.77 | 1,290,994 | +2.40(+0.99%) |
May 19, 2021 | 239.81 | 241.37 | 236.03 | 241.37 | 747,689 | +0.85(+0.35%) |
May 18, 2021 | 239.74 | 241.47 | 238.95 | 240.52 | 1,011,137 | -0.88(-0.36%) |
May 17, 2021 | 239.79 | 242.53 | 238.72 | 241.40 | 815,136 | +2.73(+1.14%) |
May 14, 2021 | 238.47 | 240.24 | 237.39 | 238.67 | 530,746 | -0.44(-0.18%) |
May 13, 2021 | 235.74 | 240.67 | 235.36 | 239.10 | 701,305 | +3.70(+1.57%) |
May 12, 2021 | 239.54 | 240.47 | 235.26 | 235.40 | 773,512 | -4.02(-1.68%) |
May 11, 2021 | 240.61 | 241.62 | 237.66 | 239.43 | 794,076 | -2.48(-1.02%) |
May 10, 2021 | 242.33 | 244.23 | 241.46 | 241.91 | 709,398 | -0.10(-0.04%) |
May 07, 2021 | 240.15 | 242.29 | 239.32 | 242.00 | 662,043 | +1.80(+0.75%) |
May 06, 2021 | 240.28 | 241.55 | 239.15 | 240.21 | 748,781 | +0.52(+0.21%) |
May 05, 2021 | 242.75 | 243.26 | 238.68 | 239.69 | 852,974 | -4.13(-1.69%) |
May 04, 2021 | 244.00 | 247.06 | 242.94 | 243.82 | 791,790 | +1.15(+0.47%) |