Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 264.25 | 266.86 | 262.78 | 266.21 | 512,581 | +1.15(+0.43%) |
Jul 29, 2021 | 258.03 | 269.23 | 256.91 | 265.06 | 680,181 | +8.86(+3.46%) |
Jul 28, 2021 | 250.69 | 256.50 | 247.56 | 256.20 | 835,173 | -0.24(-0.09%) |
Jul 27, 2021 | 254.94 | 259.58 | 253.53 | 256.43 | 795,502 | +0.49(+0.19%) |
Jul 26, 2021 | 258.30 | 260.19 | 255.35 | 255.95 | 455,261 | -2.27(-0.88%) |
Jul 23, 2021 | 252.72 | 258.64 | 251.65 | 258.22 | 421,417 | +5.68(+2.25%) |
Jul 22, 2021 | 252.48 | 253.62 | 251.42 | 252.55 | 293,486 | +0.92(+0.37%) |
Jul 21, 2021 | 251.19 | 252.10 | 248.13 | 251.63 | 437,607 | +1.36(+0.54%) |
Jul 20, 2021 | 248.06 | 252.50 | 247.31 | 250.27 | 578,553 | +2.86(+1.16%) |
Jul 19, 2021 | 247.80 | 248.19 | 243.98 | 247.41 | 589,655 | -3.75(-1.49%) |
Jul 16, 2021 | 255.99 | 257.19 | 250.69 | 251.16 | 758,087 | -4.82(-1.88%) |
Jul 15, 2021 | 253.72 | 258.48 | 252.82 | 255.98 | 417,900 | +0.05(+0.02%) |
Jul 14, 2021 | 255.20 | 257.20 | 253.15 | 255.93 | 503,627 | +1.17(+0.46%) |
Jul 13, 2021 | 256.27 | 256.49 | 253.02 | 254.76 | 507,799 | -0.04(-0.02%) |
Jul 12, 2021 | 256.88 | 257.74 | 253.25 | 254.80 | 663,045 | -2.93(-1.14%) |
Jul 09, 2021 | 256.53 | 258.27 | 255.02 | 257.73 | 645,743 | +4.09(+1.61%) |
Jul 08, 2021 | 252.55 | 256.21 | 248.73 | 253.63 | 606,771 | -2.70(-1.05%) |
Jul 07, 2021 | 252.45 | 256.75 | 251.75 | 256.33 | 659,754 | +4.59(+1.82%) |
Jul 06, 2021 | 255.06 | 256.03 | 248.75 | 251.75 | 698,814 | -3.43(-1.34%) |
Jul 02, 2021 | 256.27 | 256.76 | 254.56 | 255.18 | 495,921 | +0.00(+0.00%) |
Jul 01, 2021 | 251.36 | 255.78 | 250.58 | 255.18 | 765,030 | +4.15(+1.65%) |
Jun 30, 2021 | 252.11 | 253.10 | 250.32 | 251.02 | 899,199 | -1.22(-0.48%) |
Jun 29, 2021 | 252.48 | 253.66 | 251.30 | 252.24 | 611,122 | -0.54(-0.22%) |
Jun 28, 2021 | 250.66 | 252.91 | 248.36 | 252.78 | 538,541 | +1.95(+0.78%) |
Jun 25, 2021 | 249.61 | 253.15 | 249.07 | 250.84 | 1,227,246 | +1.49(+0.60%) |
Jun 24, 2021 | 251.59 | 252.96 | 248.59 | 249.34 | 528,666 | -0.85(-0.34%) |
Jun 23, 2021 | 250.08 | 252.35 | 248.42 | 250.19 | 324,691 | +0.03(+0.01%) |
Jun 22, 2021 | 249.27 | 252.78 | 248.21 | 250.16 | 502,040 | +1.51(+0.61%) |
Jun 21, 2021 | 245.44 | 249.31 | 244.74 | 248.65 | 503,015 | +5.00(+2.05%) |
Jun 18, 2021 | 243.72 | 246.02 | 242.87 | 243.66 | 885,349 | -2.81(-1.14%) |
Jun 17, 2021 | 249.82 | 250.57 | 243.20 | 246.46 | 547,538 | -3.21(-1.29%) |
Jun 16, 2021 | 250.85 | 251.07 | 247.39 | 249.68 | 472,304 | -0.96(-0.38%) |
Jun 15, 2021 | 248.22 | 251.65 | 247.09 | 250.64 | 522,792 | +3.24(+1.31%) |
Jun 14, 2021 | 249.24 | 250.50 | 246.30 | 247.39 | 536,907 | -0.89(-0.36%) |
Jun 11, 2021 | 246.43 | 249.50 | 246.43 | 248.28 | 664,772 | +2.59(+1.05%) |
Jun 10, 2021 | 248.72 | 249.15 | 244.90 | 245.69 | 700,442 | -1.34(-0.54%) |
Jun 09, 2021 | 252.76 | 253.36 | 246.48 | 247.04 | 1,052,939 | -5.57(-2.20%) |
Jun 08, 2021 | 252.45 | 253.59 | 249.50 | 252.61 | 704,790 | +1.10(+0.44%) |
Jun 07, 2021 | 258.68 | 258.68 | 249.58 | 251.51 | 861,150 | -5.91(-2.30%) |
Jun 04, 2021 | 262.44 | 263.00 | 253.24 | 257.42 | 729,627 | -3.87(-1.48%) |
Jun 03, 2021 | 259.53 | 263.27 | 256.65 | 261.29 | 875,122 | +0.75(+0.29%) |
Jun 02, 2021 | 265.95 | 266.14 | 259.00 | 260.54 | 706,017 | -4.38(-1.65%) |
Jun 01, 2021 | 265.68 | 266.31 | 264.01 | 264.92 | 642,605 | +2.57(+0.98%) |
May 28, 2021 | 261.61 | 262.74 | 258.76 | 262.35 | 623,905 | +1.12(+0.43%) |
May 27, 2021 | 258.80 | 265.28 | 258.63 | 261.23 | 2,876,520 | +1.63(+0.63%) |
May 26, 2021 | 258.63 | 260.34 | 255.58 | 259.60 | 565,676 | +1.32(+0.51%) |
May 25, 2021 | 262.60 | 265.36 | 257.86 | 258.28 | 716,064 | -3.32(-1.27%) |
May 24, 2021 | 261.17 | 262.15 | 259.12 | 261.60 | 800,298 | +1.73(+0.67%) |
May 21, 2021 | 261.86 | 264.35 | 259.56 | 259.87 | 751,010 | -1.64(-0.63%) |
May 20, 2021 | 262.76 | 264.19 | 261.33 | 261.51 | 454,472 | +0.44(+0.17%) |
May 19, 2021 | 257.93 | 261.75 | 255.50 | 261.06 | 790,535 | -0.70(-0.27%) |
May 18, 2021 | 267.55 | 268.28 | 261.75 | 261.76 | 687,339 | -5.31(-1.99%) |
May 17, 2021 | 265.17 | 268.38 | 265.17 | 267.07 | 509,664 | +0.65(+0.24%) |
May 14, 2021 | 262.32 | 267.50 | 261.33 | 266.42 | 386,332 | +5.53(+2.12%) |
May 13, 2021 | 253.48 | 261.43 | 253.48 | 260.89 | 618,367 | +7.50(+2.96%) |
May 12, 2021 | 259.83 | 260.29 | 253.27 | 253.38 | 882,786 | -7.67(-2.94%) |
May 11, 2021 | 264.23 | 264.87 | 258.43 | 261.05 | 805,034 | -5.92(-2.22%) |
May 10, 2021 | 267.23 | 272.86 | 266.59 | 266.97 | 576,103 | +0.55(+0.21%) |
May 07, 2021 | 262.99 | 266.76 | 260.71 | 266.42 | 365,302 | +4.56(+1.74%) |
May 06, 2021 | 261.20 | 262.03 | 258.31 | 261.86 | 421,485 | +0.82(+0.31%) |
May 05, 2021 | 263.25 | 263.25 | 259.49 | 261.04 | 377,300 | -0.61(-0.23%) |
May 04, 2021 | 257.28 | 262.51 | 257.01 | 261.66 | 587,297 | +3.04(+1.18%) |