Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 239.82 | 241.80 | 239.18 | 241.74 | 1,114,218 | +1.68(+0.70%) |
Jul 29, 2021 | 241.53 | 244.04 | 239.93 | 240.06 | 1,078,338 | -0.82(-0.34%) |
Jul 28, 2021 | 246.31 | 247.13 | 237.87 | 240.89 | 1,608,279 | -5.63(-2.29%) |
Jul 27, 2021 | 246.76 | 250.20 | 245.66 | 246.52 | 1,048,274 | -2.20(-0.89%) |
Jul 26, 2021 | 248.26 | 250.42 | 246.91 | 248.72 | 959,786 | -0.04(-0.01%) |
Jul 23, 2021 | 247.90 | 249.86 | 247.37 | 248.76 | 1,109,082 | +1.33(+0.54%) |
Jul 22, 2021 | 248.62 | 249.76 | 246.65 | 247.43 | 1,389,757 | +3.05(+1.25%) |
Jul 21, 2021 | 241.91 | 245.30 | 241.91 | 244.38 | 1,436,431 | +3.58(+1.49%) |
Jul 20, 2021 | 238.42 | 242.36 | 238.42 | 240.80 | 1,061,593 | +2.82(+1.19%) |
Jul 19, 2021 | 239.09 | 240.31 | 236.51 | 237.98 | 1,432,529 | -6.31(-2.58%) |
Jul 16, 2021 | 247.55 | 247.81 | 244.22 | 244.29 | 1,839,445 | -2.67(-1.08%) |
Jul 15, 2021 | 243.77 | 247.73 | 243.77 | 246.96 | 1,398,202 | +1.54(+0.63%) |
Jul 14, 2021 | 246.08 | 247.22 | 245.11 | 245.42 | 1,156,128 | +0.45(+0.18%) |
Jul 13, 2021 | 244.77 | 246.29 | 244.38 | 244.97 | 957,453 | -0.48(-0.19%) |
Jul 12, 2021 | 244.88 | 246.56 | 243.56 | 245.45 | 1,067,327 | -1.74(-0.70%) |
Jul 09, 2021 | 247.81 | 248.96 | 243.77 | 247.19 | 2,006,053 | +9.25(+3.89%) |
Jul 08, 2021 | 249.12 | 250.54 | 237.31 | 237.94 | 3,986,768 | -18.35(-7.16%) |
Jul 07, 2021 | 251.68 | 257.39 | 251.55 | 256.29 | 1,444,190 | +3.76(+1.49%) |
Jul 06, 2021 | 253.27 | 254.30 | 248.89 | 252.53 | 1,916,357 | -1.47(-0.58%) |
Jul 02, 2021 | 252.56 | 254.91 | 251.86 | 254.00 | 1,528,794 | +1.53(+0.61%) |
Jul 01, 2021 | 250.04 | 252.61 | 249.83 | 252.47 | 1,271,821 | +3.63(+1.46%) |
Jun 30, 2021 | 246.37 | 249.18 | 245.91 | 248.85 | 1,368,313 | +3.11(+1.27%) |
Jun 29, 2021 | 247.04 | 248.46 | 244.85 | 245.73 | 1,768,535 | -1.33(-0.54%) |
Jun 28, 2021 | 250.02 | 250.06 | 246.59 | 247.06 | 1,027,935 | -2.19(-0.88%) |
Jun 25, 2021 | 248.88 | 251.12 | 248.71 | 249.26 | 1,548,769 | +0.85(+0.34%) |
Jun 24, 2021 | 247.54 | 249.06 | 246.38 | 248.41 | 1,263,222 | +1.63(+0.66%) |
Jun 23, 2021 | 248.32 | 249.03 | 246.40 | 246.77 | 1,099,356 | -0.83(-0.33%) |
Jun 22, 2021 | 248.80 | 250.24 | 247.38 | 247.60 | 1,355,674 | -0.64(-0.26%) |
Jun 21, 2021 | 246.60 | 250.03 | 246.59 | 248.24 | 1,386,070 | +3.12(+1.27%) |
Jun 18, 2021 | 247.08 | 248.28 | 245.00 | 245.12 | 2,051,128 | -5.15(-2.06%) |
Jun 17, 2021 | 254.39 | 254.72 | 247.88 | 250.26 | 1,269,018 | -4.20(-1.65%) |
Jun 16, 2021 | 256.24 | 256.34 | 253.72 | 254.46 | 1,092,114 | -1.72(-0.67%) |
Jun 15, 2021 | 255.07 | 257.44 | 254.02 | 256.18 | 1,247,241 | +1.60(+0.63%) |
Jun 14, 2021 | 254.38 | 255.96 | 253.81 | 254.57 | 1,050,750 | +0.03(+0.01%) |
Jun 11, 2021 | 254.66 | 255.29 | 253.25 | 254.55 | 1,250,113 | +1.28(+0.51%) |
Jun 10, 2021 | 258.26 | 258.93 | 252.67 | 253.26 | 1,426,909 | -3.41(-1.33%) |
Jun 09, 2021 | 258.34 | 258.77 | 256.54 | 256.68 | 874,545 | -1.59(-0.62%) |
Jun 08, 2021 | 257.57 | 259.36 | 254.24 | 258.27 | 1,114,560 | +0.60(+0.23%) |
Jun 07, 2021 | 262.53 | 262.53 | 257.65 | 257.67 | 993,112 | -4.20(-1.60%) |
Jun 04, 2021 | 263.51 | 263.74 | 260.35 | 261.87 | 901,526 | -0.25(-0.10%) |
Jun 03, 2021 | 260.65 | 264.10 | 259.92 | 262.12 | 1,248,720 | +0.41(+0.16%) |
Jun 02, 2021 | 264.35 | 264.49 | 261.34 | 261.71 | 1,023,735 | -2.17(-0.82%) |
Jun 01, 2021 | 265.64 | 266.54 | 263.57 | 263.88 | 925,954 | +0.51(+0.19%) |
May 28, 2021 | 262.34 | 264.14 | 261.62 | 263.37 | 971,921 | +1.47(+0.56%) |
May 27, 2021 | 264.39 | 264.46 | 261.20 | 261.90 | 1,517,433 | -0.30(-0.11%) |
May 26, 2021 | 260.62 | 265.48 | 259.65 | 262.20 | 982,543 | +1.58(+0.61%) |
May 25, 2021 | 263.68 | 266.17 | 260.42 | 260.61 | 1,547,644 | -2.36(-0.90%) |
May 24, 2021 | 261.33 | 263.44 | 258.99 | 262.98 | 1,381,598 | +2.94(+1.13%) |
May 21, 2021 | 261.19 | 263.42 | 259.39 | 260.03 | 1,257,812 | +0.40(+0.16%) |
May 20, 2021 | 261.72 | 262.41 | 258.67 | 259.63 | 1,608,825 | -2.38(-0.91%) |
May 19, 2021 | 259.60 | 262.27 | 257.06 | 262.01 | 897,135 | -0.72(-0.27%) |
May 18, 2021 | 268.59 | 268.84 | 262.61 | 262.73 | 1,273,777 | -5.18(-1.93%) |
May 17, 2021 | 271.22 | 272.04 | 266.71 | 267.91 | 1,059,607 | -3.83(-1.41%) |
May 14, 2021 | 269.74 | 273.63 | 269.27 | 271.74 | 848,832 | +2.64(+0.98%) |
May 13, 2021 | 265.14 | 269.87 | 264.80 | 269.10 | 822,751 | +4.98(+1.89%) |
May 12, 2021 | 268.11 | 269.13 | 263.68 | 264.12 | 1,290,022 | -4.65(-1.73%) |
May 11, 2021 | 270.18 | 271.86 | 267.21 | 268.77 | 1,368,036 | -3.46(-1.27%) |
May 10, 2021 | 273.30 | 276.72 | 272.11 | 272.23 | 996,083 | +0.51(+0.19%) |
May 07, 2021 | 269.90 | 272.14 | 267.96 | 271.72 | 1,006,359 | +2.66(+0.99%) |
May 06, 2021 | 269.10 | 269.81 | 267.10 | 269.06 | 1,166,081 | +0.89(+0.33%) |
May 05, 2021 | 270.81 | 271.96 | 267.71 | 268.17 | 1,244,969 | -0.63(-0.23%) |
May 04, 2021 | 264.07 | 269.16 | 263.66 | 268.80 | 1,406,913 | +4.32(+1.63%) |