Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 293.89 | 297.49 | 293.53 | 297.37 | 515,565 | +2.56(+0.87%) |
Jul 29, 2021 | 294.48 | 296.32 | 292.33 | 294.80 | 544,683 | +2.88(+0.99%) |
Jul 28, 2021 | 295.56 | 295.96 | 291.06 | 291.93 | 543,351 | -2.72(-0.92%) |
Jul 27, 2021 | 292.94 | 297.41 | 291.19 | 294.65 | 542,971 | -0.05(-0.02%) |
Jul 26, 2021 | 292.49 | 294.82 | 291.43 | 294.70 | 473,305 | +2.43(+0.83%) |
Jul 23, 2021 | 291.76 | 293.26 | 289.27 | 292.27 | 471,634 | +3.59(+1.24%) |
Jul 22, 2021 | 291.56 | 291.56 | 287.76 | 288.68 | 447,218 | -2.16(-0.74%) |
Jul 21, 2021 | 287.84 | 292.62 | 286.40 | 290.84 | 633,229 | +5.38(+1.89%) |
Jul 20, 2021 | 276.56 | 286.18 | 275.76 | 285.45 | 1,114,060 | +9.15(+3.31%) |
Jul 19, 2021 | 278.86 | 280.05 | 272.78 | 276.31 | 955,585 | -9.60(-3.36%) |
Jul 16, 2021 | 292.95 | 293.64 | 285.43 | 285.90 | 691,502 | -5.95(-2.04%) |
Jul 15, 2021 | 290.43 | 295.94 | 289.88 | 291.85 | 739,246 | -0.56(-0.19%) |
Jul 14, 2021 | 297.08 | 297.33 | 290.42 | 292.41 | 690,031 | -2.83(-0.96%) |
Jul 13, 2021 | 298.65 | 298.87 | 294.73 | 295.24 | 708,912 | -3.42(-1.15%) |
Jul 12, 2021 | 294.48 | 298.80 | 294.15 | 298.66 | 933,211 | +1.74(+0.58%) |
Jul 09, 2021 | 296.72 | 298.87 | 295.77 | 296.93 | 681,376 | +4.47(+1.53%) |
Jul 08, 2021 | 289.08 | 297.12 | 287.05 | 292.46 | 1,212,776 | -1.30(-0.44%) |
Jul 07, 2021 | 289.04 | 296.02 | 289.04 | 293.75 | 922,739 | +4.12(+1.42%) |
Jul 06, 2021 | 292.40 | 292.95 | 287.36 | 289.64 | 1,234,084 | -4.15(-1.41%) |
Jul 02, 2021 | 293.01 | 295.19 | 291.50 | 293.78 | 744,015 | +1.18(+0.40%) |
Jul 01, 2021 | 295.22 | 295.43 | 291.62 | 292.60 | 1,045,626 | -0.08(-0.03%) |
Jun 30, 2021 | 286.98 | 293.21 | 286.98 | 292.68 | 1,004,454 | +4.25(+1.47%) |
Jun 29, 2021 | 291.83 | 293.38 | 288.22 | 288.43 | 1,030,973 | -1.11(-0.39%) |
Jun 28, 2021 | 286.71 | 290.67 | 283.11 | 289.54 | 1,218,110 | +1.98(+0.69%) |
Jun 25, 2021 | 286.24 | 289.53 | 285.74 | 287.56 | 1,464,811 | +2.74(+0.96%) |
Jun 24, 2021 | 282.50 | 285.63 | 280.91 | 284.82 | 1,166,383 | +3.46(+1.23%) |
Jun 23, 2021 | 279.18 | 283.89 | 276.92 | 281.37 | 1,358,858 | +5.67(+2.06%) |
Jun 22, 2021 | 273.70 | 276.99 | 271.83 | 275.69 | 816,665 | +1.18(+0.43%) |
Jun 21, 2021 | 271.50 | 275.35 | 269.28 | 274.51 | 887,033 | +6.73(+2.51%) |
Jun 18, 2021 | 267.93 | 272.38 | 267.32 | 267.79 | 1,608,376 | -4.06(-1.49%) |
Jun 17, 2021 | 281.97 | 283.02 | 268.73 | 271.85 | 1,300,321 | -10.20(-3.62%) |
Jun 16, 2021 | 281.46 | 284.45 | 277.99 | 282.04 | 909,145 | +0.06(+0.02%) |
Jun 15, 2021 | 284.11 | 284.19 | 280.20 | 281.99 | 1,832,153 | -0.97(-0.34%) |
Jun 14, 2021 | 287.29 | 287.76 | 281.27 | 282.96 | 1,174,729 | -4.83(-1.68%) |
Jun 11, 2021 | 291.18 | 292.33 | 286.56 | 287.79 | 809,389 | -1.12(-0.39%) |
Jun 10, 2021 | 293.73 | 293.90 | 287.93 | 288.91 | 755,103 | -2.13(-0.73%) |
Jun 09, 2021 | 295.08 | 295.08 | 290.67 | 291.05 | 647,530 | -5.32(-1.79%) |
Jun 08, 2021 | 293.48 | 297.51 | 290.85 | 296.37 | 549,481 | +3.43(+1.17%) |
Jun 07, 2021 | 295.04 | 295.60 | 290.69 | 292.94 | 480,593 | -1.58(-0.54%) |
Jun 04, 2021 | 294.74 | 296.08 | 292.11 | 294.52 | 628,317 | -0.20(-0.07%) |
Jun 03, 2021 | 294.40 | 296.50 | 291.71 | 294.72 | 537,729 | -1.16(-0.39%) |
Jun 02, 2021 | 299.39 | 299.79 | 295.15 | 295.88 | 589,336 | -2.65(-0.89%) |
Jun 01, 2021 | 297.69 | 299.85 | 295.77 | 298.53 | 699,479 | +4.86(+1.65%) |
May 28, 2021 | 294.62 | 295.01 | 292.08 | 293.67 | 753,783 | +0.07(+0.02%) |
May 27, 2021 | 295.01 | 296.38 | 293.30 | 293.60 | 1,446,549 | +2.98(+1.03%) |
May 26, 2021 | 290.50 | 291.64 | 288.02 | 290.62 | 531,779 | +0.31(+0.11%) |
May 25, 2021 | 291.84 | 295.06 | 289.86 | 290.31 | 521,353 | -1.18(-0.41%) |
May 24, 2021 | 293.32 | 294.09 | 289.24 | 291.50 | 533,292 | +0.05(+0.02%) |
May 21, 2021 | 293.11 | 294.96 | 290.28 | 291.45 | 662,800 | +0.66(+0.23%) |
May 20, 2021 | 292.12 | 292.41 | 288.49 | 290.79 | 1,032,760 | +0.15(+0.05%) |
May 19, 2021 | 290.67 | 292.79 | 286.86 | 290.64 | 1,166,230 | -5.85(-1.97%) |
May 18, 2021 | 302.82 | 303.19 | 296.44 | 296.49 | 951,219 | -5.37(-1.78%) |
May 17, 2021 | 305.87 | 306.42 | 299.31 | 301.86 | 848,008 | -4.86(-1.58%) |
May 14, 2021 | 301.88 | 308.97 | 301.88 | 306.71 | 847,834 | +5.36(+1.78%) |
May 13, 2021 | 290.52 | 302.40 | 290.33 | 301.35 | 1,049,677 | +11.57(+3.99%) |
May 12, 2021 | 297.61 | 299.15 | 289.71 | 289.78 | 717,254 | -8.22(-2.76%) |
May 11, 2021 | 296.79 | 300.10 | 293.14 | 298.00 | 875,649 | -3.46(-1.15%) |
May 10, 2021 | 305.95 | 309.42 | 301.03 | 301.45 | 1,075,045 | -2.80(-0.92%) |
May 07, 2021 | 299.99 | 306.20 | 295.43 | 304.26 | 813,770 | +3.04(+1.01%) |
May 06, 2021 | 300.26 | 301.59 | 296.79 | 301.22 | 1,192,453 | +1.33(+0.45%) |
May 05, 2021 | 298.71 | 300.98 | 294.61 | 299.88 | 792,273 | +1.84(+0.62%) |
May 04, 2021 | 296.15 | 298.88 | 290.17 | 298.04 | 1,517,314 | +2.26(+0.76%) |