Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 283.08 | 287.68 | 282.68 | 283.16 | 127,148 | -2.39(-0.84%) |
Jul 29, 2021 | 288.45 | 291.72 | 285.21 | 285.55 | 125,302 | -2.06(-0.72%) |
Jul 28, 2021 | 291.25 | 292.76 | 286.06 | 287.61 | 169,841 | -1.73(-0.60%) |
Jul 27, 2021 | 290.71 | 290.71 | 284.75 | 289.33 | 176,120 | -2.06(-0.71%) |
Jul 26, 2021 | 288.21 | 291.75 | 287.03 | 291.39 | 198,874 | +1.41(+0.49%) |
Jul 23, 2021 | 292.40 | 292.40 | 288.44 | 289.98 | 156,394 | +1.34(+0.47%) |
Jul 22, 2021 | 294.26 | 294.60 | 285.82 | 288.64 | 169,492 | -7.57(-2.56%) |
Jul 21, 2021 | 290.16 | 297.23 | 289.18 | 296.21 | 325,828 | +9.26(+3.23%) |
Jul 20, 2021 | 279.90 | 288.65 | 278.33 | 286.95 | 408,922 | +6.52(+2.33%) |
Jul 19, 2021 | 280.17 | 285.91 | 273.88 | 280.43 | 430,477 | -5.81(-2.03%) |
Jul 16, 2021 | 290.58 | 292.70 | 286.21 | 286.24 | 327,015 | -2.62(-0.91%) |
Jul 15, 2021 | 288.48 | 290.04 | 285.95 | 288.85 | 158,047 | -1.11(-0.38%) |
Jul 14, 2021 | 289.57 | 293.88 | 286.79 | 289.96 | 168,140 | -0.30(-0.10%) |
Jul 13, 2021 | 298.68 | 300.17 | 290.21 | 290.26 | 241,686 | -10.34(-3.44%) |
Jul 12, 2021 | 299.06 | 302.60 | 297.70 | 300.60 | 208,646 | -1.51(-0.50%) |
Jul 09, 2021 | 297.24 | 302.78 | 295.00 | 302.11 | 191,467 | +7.67(+2.61%) |
Jul 08, 2021 | 292.61 | 298.11 | 291.04 | 294.44 | 322,149 | -3.69(-1.24%) |
Jul 07, 2021 | 294.75 | 299.08 | 293.63 | 298.13 | 304,696 | +0.85(+0.29%) |
Jul 06, 2021 | 302.04 | 302.45 | 292.96 | 297.28 | 362,932 | -4.22(-1.40%) |
Jul 02, 2021 | 301.14 | 301.91 | 299.80 | 301.50 | 209,095 | +1.84(+0.61%) |
Jul 01, 2021 | 293.47 | 300.71 | 293.47 | 299.66 | 311,042 | +6.00(+2.04%) |
Jun 30, 2021 | 294.10 | 294.50 | 290.60 | 293.66 | 259,274 | -0.05(-0.02%) |
Jun 29, 2021 | 299.33 | 299.37 | 293.64 | 293.70 | 231,654 | -4.97(-1.67%) |
Jun 28, 2021 | 296.83 | 298.70 | 294.18 | 298.68 | 322,662 | +0.60(+0.20%) |
Jun 25, 2021 | 302.22 | 302.22 | 295.97 | 298.07 | 1,172,673 | -3.21(-1.07%) |
Jun 24, 2021 | 302.69 | 302.69 | 298.59 | 301.28 | 236,042 | +0.02(+0.01%) |
Jun 23, 2021 | 299.08 | 301.83 | 298.75 | 301.27 | 215,169 | +1.39(+0.46%) |
Jun 22, 2021 | 298.43 | 300.43 | 296.48 | 299.87 | 245,880 | +2.15(+0.72%) |
Jun 21, 2021 | 295.62 | 298.31 | 293.75 | 297.72 | 287,793 | +4.29(+1.46%) |
Jun 18, 2021 | 293.03 | 294.84 | 289.26 | 293.44 | 473,084 | -0.64(-0.22%) |
Jun 17, 2021 | 297.66 | 300.18 | 291.93 | 294.07 | 305,784 | -5.97(-1.99%) |
Jun 16, 2021 | 299.16 | 300.24 | 296.90 | 300.04 | 293,718 | +0.37(+0.12%) |
Jun 15, 2021 | 300.10 | 301.22 | 297.83 | 299.67 | 224,423 | +0.19(+0.07%) |
Jun 14, 2021 | 295.97 | 302.15 | 295.97 | 299.48 | 468,396 | +2.56(+0.86%) |
Jun 11, 2021 | 296.19 | 297.26 | 293.93 | 296.91 | 246,553 | +0.72(+0.24%) |
Jun 10, 2021 | 298.85 | 298.92 | 293.43 | 296.19 | 293,416 | -0.64(-0.22%) |
Jun 09, 2021 | 301.79 | 303.32 | 294.46 | 296.83 | 496,805 | -5.95(-1.96%) |
Jun 08, 2021 | 307.55 | 309.63 | 296.55 | 302.78 | 607,315 | -7.35(-2.37%) |
Jun 07, 2021 | 309.31 | 310.67 | 307.19 | 310.13 | 411,179 | +0.83(+0.27%) |
Jun 04, 2021 | 309.22 | 312.12 | 307.27 | 309.30 | 222,720 | +2.05(+0.67%) |
Jun 03, 2021 | 304.77 | 307.90 | 299.95 | 307.25 | 259,857 | +0.75(+0.25%) |
Jun 02, 2021 | 309.44 | 309.88 | 304.94 | 306.50 | 315,613 | -2.32(-0.75%) |
Jun 01, 2021 | 308.76 | 311.14 | 305.69 | 308.82 | 298,522 | +5.55(+1.83%) |
May 28, 2021 | 305.26 | 305.54 | 301.93 | 303.27 | 147,955 | -2.65(-0.87%) |
May 27, 2021 | 304.83 | 306.83 | 300.45 | 305.92 | 305,826 | +2.79(+0.92%) |
May 26, 2021 | 298.04 | 305.30 | 298.04 | 303.13 | 363,427 | +6.59(+2.22%) |
May 25, 2021 | 299.54 | 301.24 | 294.82 | 296.54 | 295,540 | -0.96(-0.32%) |
May 24, 2021 | 297.95 | 299.16 | 294.63 | 297.50 | 283,236 | +2.77(+0.94%) |
May 21, 2021 | 293.95 | 297.22 | 293.59 | 294.73 | 398,448 | +3.17(+1.09%) |
May 20, 2021 | 286.49 | 292.62 | 284.78 | 291.55 | 320,870 | +5.04(+1.76%) |
May 19, 2021 | 287.70 | 290.02 | 283.38 | 286.51 | 295,734 | -5.65(-1.93%) |
May 18, 2021 | 295.50 | 300.41 | 291.91 | 292.16 | 276,247 | -3.15(-1.06%) |
May 17, 2021 | 297.62 | 300.15 | 292.49 | 295.31 | 397,236 | -4.95(-1.65%) |
May 14, 2021 | 290.79 | 302.51 | 290.79 | 300.26 | 349,612 | +11.55(+4.00%) |
May 13, 2021 | 288.21 | 294.36 | 283.71 | 288.71 | 396,766 | +2.03(+0.71%) |
May 12, 2021 | 292.33 | 294.88 | 285.35 | 286.68 | 393,045 | -7.76(-2.63%) |
May 11, 2021 | 292.23 | 297.33 | 290.06 | 294.44 | 272,689 | -0.60(-0.20%) |
May 10, 2021 | 289.66 | 298.93 | 287.46 | 295.04 | 406,590 | +4.83(+1.67%) |
May 07, 2021 | 292.34 | 293.85 | 287.61 | 290.21 | 337,585 | -1.82(-0.62%) |
May 06, 2021 | 291.76 | 293.78 | 285.07 | 292.02 | 305,773 | +0.71(+0.25%) |
May 05, 2021 | 294.53 | 297.30 | 289.73 | 291.31 | 337,311 | -2.16(-0.74%) |
May 04, 2021 | 295.51 | 295.51 | 289.98 | 293.47 | 281,092 | -3.68(-1.24%) |