Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 270.48 | 273.38 | 270.48 | 271.86 | 610,859 | +1.27(+0.47%) |
Jul 29, 2021 | 270.75 | 271.69 | 269.13 | 270.59 | 452,311 | +1.72(+0.64%) |
Jul 28, 2021 | 269.60 | 270.40 | 267.79 | 268.88 | 700,561 | -1.00(-0.37%) |
Jul 27, 2021 | 268.76 | 272.26 | 266.29 | 269.87 | 728,157 | -0.21(-0.08%) |
Jul 26, 2021 | 271.68 | 272.29 | 268.77 | 270.08 | 561,938 | -1.09(-0.40%) |
Jul 23, 2021 | 270.90 | 271.40 | 268.02 | 271.17 | 679,859 | +1.71(+0.63%) |
Jul 22, 2021 | 268.99 | 270.71 | 267.88 | 269.46 | 960,119 | +1.62(+0.61%) |
Jul 21, 2021 | 267.88 | 269.00 | 267.00 | 267.84 | 772,657 | +0.72(+0.27%) |
Jul 20, 2021 | 264.38 | 270.77 | 263.62 | 267.12 | 1,140,682 | +3.60(+1.36%) |
Jul 19, 2021 | 263.98 | 265.01 | 260.63 | 263.52 | 1,180,432 | -3.21(-1.20%) |
Jul 16, 2021 | 269.76 | 270.30 | 265.45 | 266.74 | 1,601,702 | -2.39(-0.89%) |
Jul 15, 2021 | 267.77 | 271.13 | 267.77 | 269.13 | 785,433 | -0.04(-0.01%) |
Jul 14, 2021 | 269.78 | 272.09 | 268.81 | 269.16 | 639,891 | -0.67(-0.25%) |
Jul 13, 2021 | 271.53 | 272.49 | 269.02 | 269.84 | 621,185 | -2.05(-0.75%) |
Jul 12, 2021 | 272.43 | 274.12 | 271.83 | 271.88 | 1,114,688 | -0.58(-0.21%) |
Jul 09, 2021 | 270.03 | 272.60 | 270.03 | 272.46 | 786,068 | +4.03(+1.50%) |
Jul 08, 2021 | 268.00 | 270.05 | 265.29 | 268.44 | 864,173 | -3.20(-1.18%) |
Jul 07, 2021 | 268.29 | 271.93 | 268.29 | 271.64 | 684,763 | +3.80(+1.42%) |
Jul 06, 2021 | 272.54 | 272.57 | 266.42 | 267.84 | 1,107,937 | -3.78(-1.39%) |
Jul 02, 2021 | 269.72 | 272.43 | 268.73 | 271.62 | 579,716 | +1.84(+0.68%) |
Jul 01, 2021 | 270.35 | 271.22 | 268.48 | 269.78 | 663,084 | +1.05(+0.39%) |
Jun 30, 2021 | 268.21 | 269.51 | 267.44 | 268.74 | 721,021 | +0.83(+0.31%) |
Jun 29, 2021 | 269.91 | 270.63 | 266.60 | 267.90 | 1,059,472 | -0.71(-0.26%) |
Jun 28, 2021 | 269.12 | 270.00 | 266.82 | 268.61 | 991,172 | +0.47(+0.18%) |
Jun 25, 2021 | 269.33 | 270.90 | 268.02 | 268.14 | 1,521,231 | -1.29(-0.48%) |
Jun 24, 2021 | 272.11 | 273.19 | 268.85 | 269.43 | 1,075,887 | -0.84(-0.31%) |
Jun 23, 2021 | 276.13 | 277.10 | 270.09 | 270.26 | 1,007,288 | -6.67(-2.41%) |
Jun 22, 2021 | 276.54 | 278.19 | 275.96 | 276.94 | 609,555 | +1.35(+0.49%) |
Jun 21, 2021 | 274.51 | 277.05 | 273.50 | 275.59 | 689,499 | +3.59(+1.32%) |
Jun 18, 2021 | 274.73 | 276.75 | 271.35 | 272.00 | 1,831,613 | -5.94(-2.14%) |
Jun 17, 2021 | 278.15 | 278.60 | 274.17 | 277.94 | 846,311 | -0.88(-0.32%) |
Jun 16, 2021 | 281.08 | 283.20 | 278.13 | 278.82 | 1,031,733 | -0.97(-0.35%) |
Jun 15, 2021 | 280.54 | 280.86 | 277.34 | 279.79 | 1,149,863 | +1.82(+0.66%) |
Jun 14, 2021 | 279.20 | 279.20 | 276.37 | 277.97 | 610,945 | -1.24(-0.44%) |
Jun 11, 2021 | 278.48 | 280.80 | 278.10 | 279.20 | 764,432 | +1.72(+0.62%) |
Jun 10, 2021 | 279.27 | 279.82 | 277.23 | 277.48 | 606,045 | +1.16(+0.42%) |
Jun 09, 2021 | 279.24 | 280.41 | 276.19 | 276.32 | 837,866 | -2.11(-0.76%) |
Jun 08, 2021 | 279.92 | 280.45 | 276.76 | 278.43 | 869,243 | -2.03(-0.73%) |
Jun 07, 2021 | 283.37 | 283.77 | 278.22 | 280.47 | 721,463 | -2.74(-0.97%) |
Jun 04, 2021 | 283.11 | 284.21 | 282.29 | 283.21 | 882,424 | +0.60(+0.21%) |
Jun 03, 2021 | 282.02 | 282.74 | 279.43 | 282.61 | 924,006 | -1.44(-0.51%) |
Jun 02, 2021 | 282.46 | 284.42 | 280.48 | 284.05 | 1,079,746 | +2.90(+1.03%) |
Jun 01, 2021 | 282.18 | 282.46 | 279.25 | 281.15 | 792,236 | +2.68(+0.96%) |
May 28, 2021 | 279.28 | 280.86 | 277.52 | 278.47 | 591,151 | +1.28(+0.46%) |
May 27, 2021 | 277.66 | 278.96 | 276.51 | 277.19 | 1,243,221 | +0.82(+0.30%) |
May 26, 2021 | 279.85 | 280.24 | 274.15 | 276.37 | 804,933 | -3.39(-1.21%) |
May 25, 2021 | 279.52 | 281.18 | 277.25 | 279.76 | 978,031 | +1.38(+0.49%) |
May 24, 2021 | 279.21 | 279.21 | 276.75 | 278.39 | 730,766 | +1.28(+0.46%) |
May 21, 2021 | 277.07 | 279.89 | 276.84 | 277.10 | 724,086 | +1.05(+0.38%) |
May 20, 2021 | 276.87 | 278.87 | 275.90 | 276.05 | 583,618 | -1.12(-0.41%) |
May 19, 2021 | 276.62 | 278.19 | 274.45 | 277.18 | 862,123 | -1.26(-0.45%) |
May 18, 2021 | 279.61 | 281.32 | 277.98 | 278.44 | 879,829 | -1.88(-0.67%) |
May 17, 2021 | 279.71 | 281.87 | 278.40 | 280.32 | 637,951 | +0.56(+0.20%) |
May 14, 2021 | 280.18 | 281.83 | 279.23 | 279.76 | 751,677 | +1.18(+0.42%) |
May 13, 2021 | 272.41 | 279.11 | 272.37 | 278.58 | 915,477 | +6.15(+2.26%) |
May 12, 2021 | 277.33 | 278.40 | 271.86 | 272.43 | 1,006,734 | -7.04(-2.52%) |
May 11, 2021 | 271.91 | 279.70 | 270.46 | 279.47 | 1,309,740 | +6.70(+2.46%) |
May 10, 2021 | 276.45 | 281.43 | 272.49 | 272.77 | 1,340,447 | +2.77(+1.03%) |
May 07, 2021 | 271.85 | 274.44 | 269.82 | 270.00 | 1,307,371 | -2.88(-1.06%) |
May 06, 2021 | 272.66 | 274.92 | 270.53 | 272.88 | 1,268,438 | +0.99(+0.36%) |
May 05, 2021 | 270.58 | 272.89 | 268.82 | 271.90 | 1,217,605 | +2.16(+0.80%) |
May 04, 2021 | 268.14 | 271.00 | 268.11 | 269.74 | 1,268,318 | +0.07(+0.03%) |