Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 277.97 | 279.42 | 276.74 | 277.72 | 21,487,298 | -1.53(-0.55%) |
Jul 29, 2021 | 279.01 | 281.33 | 278.86 | 279.25 | 18,619,728 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,430,648 | -0.31(-0.11%) |
Jul 27, 2021 | 282.12 | 282.27 | 275.81 | 279.31 | 34,348,400 | -2.45(-0.87%) |
Jul 26, 2021 | 281.70 | 282.38 | 279.41 | 281.75 | 23,763,550 | -0.60(-0.21%) |
Jul 23, 2021 | 280.12 | 282.66 | 279.27 | 282.36 | 23,357,666 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.19 | 276.27 | 278.92 | 23,976,448 | +4.62(+1.68%) |
Jul 21, 2021 | 271.86 | 274.41 | 270.29 | 274.30 | 25,208,654 | +2.03(+0.74%) |
Jul 20, 2021 | 271.01 | 273.88 | 269.29 | 272.27 | 26,934,384 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.29 | 267.52 | 270.02 | 33,782,940 | -3.65(-1.33%) |
Jul 16, 2021 | 274.95 | 276.93 | 272.41 | 273.66 | 26,865,060 | -0.27(-0.10%) |
Jul 15, 2021 | 274.88 | 275.38 | 272.77 | 273.94 | 23,187,618 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.50 | 273.47 | 275.38 | 23,709,502 | +1.49(+0.54%) |
Jul 13, 2021 | 270.51 | 275.71 | 270.39 | 273.89 | 26,792,782 | +3.57(+1.32%) |
Jul 12, 2021 | 272.11 | 272.71 | 269.60 | 270.32 | 19,418,586 | -0.60(-0.22%) |
Jul 09, 2021 | 268.76 | 271.03 | 268.37 | 270.92 | 24,538,098 | +0.51(+0.19%) |
Jul 08, 2021 | 269.91 | 271.69 | 267.93 | 270.42 | 25,250,280 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.61 | 270.15 | 272.86 | 23,843,098 | +2.21(+0.82%) |
Jul 06, 2021 | 271.01 | 272.32 | 267.38 | 270.65 | 32,367,048 | +0.00(+0.00%) |
Jul 02, 2021 | 265.93 | 270.98 | 265.62 | 270.65 | 27,160,150 | +5.91(+2.23%) |
Jul 01, 2021 | 262.81 | 264.98 | 262.80 | 264.75 | 17,156,684 | +0.68(+0.26%) |
Jun 30, 2021 | 263.86 | 264.51 | 262.80 | 264.06 | 22,214,642 | -0.49(-0.18%) |
Jun 29, 2021 | 262.07 | 264.79 | 261.22 | 264.55 | 20,445,666 | +2.61(+1.00%) |
Jun 28, 2021 | 259.46 | 262.11 | 259.20 | 261.94 | 20,092,972 | +3.61(+1.40%) |
Jun 25, 2021 | 259.51 | 260.50 | 258.08 | 258.33 | 26,274,464 | -1.63(-0.63%) |
Jun 24, 2021 | 259.44 | 261.09 | 258.77 | 259.96 | 22,024,928 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.75 | 258.58 | 20,021,278 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.08 | 255.87 | 258.81 | 25,327,508 | +2.81(+1.10%) |
Jun 21, 2021 | 253.26 | 256.87 | 251.41 | 256.00 | 27,374,190 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.68 | 252.22 | 252.88 | 38,165,556 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.14 | 249.55 | 254.31 | 28,273,950 | +3.38(+1.35%) |
Jun 16, 2021 | 252.85 | 254.00 | 248.00 | 250.93 | 27,909,592 | -0.91(-0.36%) |
Jun 15, 2021 | 253.21 | 253.43 | 251.18 | 251.84 | 18,496,106 | -1.49(-0.59%) |
Jun 14, 2021 | 251.39 | 253.39 | 250.32 | 253.33 | 19,640,396 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.96 | 250.13 | 251.38 | 19,492,294 | +0.63(+0.25%) |
Jun 10, 2021 | 247.87 | 250.96 | 247.27 | 250.75 | 25,191,858 | +3.56(+1.44%) |
Jun 09, 2021 | 247.40 | 249.08 | 246.82 | 247.19 | 18,397,984 | +0.99(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.19 | 23,033,018 | -1.21(-0.49%) |
Jun 07, 2021 | 243.67 | 247.68 | 243.50 | 247.40 | 23,660,776 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.26 | 244.46 | 25,935,974 | +4.95(+2.07%) |
Jun 03, 2021 | 239.03 | 240.12 | 236.87 | 239.51 | 26,370,254 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.63 | 241.06 | 19,898,786 | -0.10(-0.04%) |
Jun 01, 2021 | 244.89 | 244.95 | 240.73 | 241.16 | 23,810,840 | -2.22(-0.91%) |
May 28, 2021 | 244.66 | 245.72 | 243.26 | 243.38 | 18,748,332 | +0.36(+0.15%) |
May 27, 2021 | 244.83 | 245.13 | 242.99 | 243.02 | 25,101,116 | -2.12(-0.87%) |
May 26, 2021 | 245.08 | 246.56 | 244.42 | 245.14 | 18,228,228 | -0.22(-0.09%) |
May 25, 2021 | 245.41 | 246.37 | 244.49 | 245.37 | 18,154,252 | +0.92(+0.37%) |
May 24, 2021 | 241.54 | 244.82 | 241.26 | 244.45 | 21,963,504 | +5.45(+2.28%) |
May 21, 2021 | 241.32 | 242.06 | 238.56 | 239.00 | 22,444,466 | -1.26(-0.52%) |
May 20, 2021 | 237.80 | 241.69 | 237.71 | 240.26 | 22,362,096 | +3.35(+1.42%) |
May 19, 2021 | 233.27 | 237.09 | 232.58 | 236.91 | 26,401,064 | +0.51(+0.21%) |
May 18, 2021 | 239.50 | 239.64 | 236.22 | 236.40 | 20,724,022 | -2.04(-0.86%) |
May 17, 2021 | 239.77 | 239.81 | 236.83 | 238.44 | 25,658,400 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.33 | 238.78 | 241.33 | 24,576,798 | +4.98(+2.11%) |
May 13, 2021 | 235.15 | 238.85 | 234.78 | 236.35 | 30,441,080 | +3.92(+1.69%) |
May 12, 2021 | 235.50 | 237.66 | 231.53 | 232.43 | 37,941,384 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.82 | 235.90 | 239.46 | 34,597,292 | -0.92(-0.38%) |
May 10, 2021 | 243.97 | 244.81 | 240.33 | 240.39 | 30,138,756 | -5.13(-2.09%) |
May 07, 2021 | 245.22 | 247.31 | 244.27 | 245.52 | 27,799,908 | +2.65(+1.09%) |
May 06, 2021 | 239.68 | 242.99 | 237.96 | 242.87 | 27,234,094 | +3.17(+1.32%) |
May 05, 2021 | 242.21 | 242.64 | 239.06 | 239.69 | 22,514,878 | -1.28(-0.53%) |
May 04, 2021 | 244.07 | 244.31 | 239.00 | 240.98 | 33,663,644 | -3.96(-1.62%) |