Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 246.40 | 248.66 | 245.46 | 246.38 | 776,317 | +1.24(+0.51%) |
Jul 29, 2021 | 237.62 | 246.34 | 236.50 | 245.14 | 1,419,879 | +9.54(+4.05%) |
Jul 28, 2021 | 235.57 | 236.50 | 232.83 | 235.60 | 649,240 | +0.05(+0.02%) |
Jul 27, 2021 | 233.35 | 235.73 | 232.64 | 235.55 | 504,149 | +1.69(+0.72%) |
Jul 26, 2021 | 235.31 | 237.59 | 233.43 | 233.86 | 514,734 | -2.22(-0.94%) |
Jul 23, 2021 | 234.59 | 237.78 | 234.59 | 236.08 | 754,710 | +2.22(+0.95%) |
Jul 22, 2021 | 231.37 | 234.00 | 228.99 | 233.86 | 603,221 | +3.00(+1.30%) |
Jul 21, 2021 | 230.55 | 231.07 | 227.81 | 230.85 | 600,309 | +0.59(+0.26%) |
Jul 20, 2021 | 228.78 | 232.76 | 228.35 | 230.26 | 733,351 | +1.63(+0.71%) |
Jul 19, 2021 | 227.86 | 230.77 | 225.84 | 228.63 | 955,803 | -1.36(-0.59%) |
Jul 16, 2021 | 230.75 | 231.96 | 228.81 | 229.99 | 1,795,578 | -0.42(-0.18%) |
Jul 15, 2021 | 230.06 | 231.08 | 228.58 | 230.41 | 747,852 | -0.24(-0.10%) |
Jul 14, 2021 | 232.96 | 233.92 | 228.54 | 230.65 | 718,393 | -2.06(-0.88%) |
Jul 13, 2021 | 233.61 | 234.55 | 232.10 | 232.70 | 476,119 | -1.46(-0.63%) |
Jul 12, 2021 | 234.22 | 236.41 | 233.44 | 234.16 | 774,461 | +0.37(+0.16%) |
Jul 09, 2021 | 231.75 | 233.98 | 230.84 | 233.80 | 481,377 | +3.25(+1.41%) |
Jul 08, 2021 | 232.34 | 233.09 | 229.41 | 230.55 | 525,484 | -3.44(-1.47%) |
Jul 07, 2021 | 231.74 | 234.01 | 230.94 | 234.00 | 705,632 | +2.25(+0.97%) |
Jul 06, 2021 | 231.18 | 232.12 | 228.93 | 231.75 | 673,662 | +0.52(+0.22%) |
Jul 02, 2021 | 231.65 | 232.03 | 230.08 | 231.24 | 447,320 | -0.03(-0.01%) |
Jul 01, 2021 | 230.31 | 231.70 | 229.51 | 231.27 | 631,164 | +1.78(+0.78%) |
Jun 30, 2021 | 229.44 | 230.34 | 226.40 | 229.49 | 675,298 | -0.12(-0.05%) |
Jun 29, 2021 | 225.90 | 230.33 | 225.23 | 229.61 | 863,104 | +4.94(+2.20%) |
Jun 28, 2021 | 223.06 | 224.97 | 221.63 | 224.67 | 747,579 | +2.35(+1.06%) |
Jun 25, 2021 | 221.29 | 224.49 | 220.80 | 222.33 | 887,387 | +1.87(+0.85%) |
Jun 24, 2021 | 220.45 | 221.53 | 218.82 | 220.46 | 677,045 | +0.95(+0.43%) |
Jun 23, 2021 | 222.30 | 222.30 | 219.33 | 219.51 | 632,450 | -2.89(-1.30%) |
Jun 22, 2021 | 221.29 | 222.83 | 220.26 | 222.39 | 659,018 | +1.66(+0.75%) |
Jun 21, 2021 | 216.81 | 221.48 | 216.62 | 220.74 | 880,698 | +4.28(+1.98%) |
Jun 18, 2021 | 215.66 | 217.57 | 215.52 | 216.46 | 1,069,196 | +0.01(+0.00%) |
Jun 17, 2021 | 215.65 | 217.03 | 213.65 | 216.45 | 622,782 | +0.91(+0.42%) |
Jun 16, 2021 | 216.30 | 216.98 | 214.64 | 215.55 | 663,612 | -1.12(-0.51%) |
Jun 15, 2021 | 217.10 | 218.07 | 215.65 | 216.66 | 624,799 | +0.50(+0.23%) |
Jun 14, 2021 | 214.58 | 216.49 | 214.01 | 216.16 | 745,812 | +1.06(+0.50%) |
Jun 11, 2021 | 217.42 | 218.21 | 214.02 | 215.10 | 874,608 | -2.05(-0.94%) |
Jun 10, 2021 | 216.16 | 218.45 | 215.98 | 217.14 | 920,250 | +1.51(+0.70%) |
Jun 09, 2021 | 217.13 | 217.65 | 215.49 | 215.63 | 936,905 | -1.02(-0.47%) |
Jun 08, 2021 | 220.16 | 220.42 | 214.51 | 216.64 | 1,290,560 | -3.04(-1.38%) |
Jun 07, 2021 | 221.76 | 222.99 | 217.33 | 219.68 | 1,080,593 | -1.91(-0.86%) |
Jun 04, 2021 | 220.83 | 222.52 | 220.58 | 221.59 | 643,885 | +0.97(+0.44%) |
Jun 03, 2021 | 218.88 | 221.69 | 218.88 | 220.61 | 523,317 | +1.38(+0.63%) |
Jun 02, 2021 | 220.00 | 221.28 | 216.79 | 219.23 | 977,274 | -0.18(-0.08%) |
Jun 01, 2021 | 227.24 | 228.35 | 218.80 | 219.41 | 2,164,050 | -8.94(-3.91%) |
May 28, 2021 | 230.45 | 230.86 | 227.56 | 228.35 | 586,041 | -0.78(-0.34%) |
May 27, 2021 | 228.87 | 229.93 | 227.95 | 229.13 | 1,205,209 | +0.22(+0.10%) |
May 26, 2021 | 228.37 | 230.79 | 227.75 | 228.91 | 912,905 | +0.58(+0.25%) |
May 25, 2021 | 226.68 | 230.06 | 226.56 | 228.32 | 1,022,002 | +2.65(+1.17%) |
May 24, 2021 | 225.42 | 227.46 | 225.26 | 225.68 | 702,298 | +1.88(+0.84%) |
May 21, 2021 | 225.08 | 226.81 | 222.93 | 223.80 | 701,623 | -0.50(-0.22%) |
May 20, 2021 | 223.32 | 225.98 | 222.41 | 224.30 | 826,137 | +2.14(+0.96%) |
May 19, 2021 | 220.53 | 222.38 | 218.03 | 222.16 | 667,545 | +0.01(+0.00%) |
May 18, 2021 | 222.81 | 225.29 | 220.46 | 222.15 | 1,031,052 | -0.25(-0.11%) |
May 17, 2021 | 227.89 | 228.78 | 221.94 | 222.40 | 1,164,662 | -5.97(-2.61%) |
May 14, 2021 | 230.61 | 233.10 | 228.05 | 228.37 | 627,973 | -1.72(-0.75%) |
May 13, 2021 | 226.29 | 231.16 | 225.93 | 230.09 | 770,336 | +3.88(+1.71%) |
May 12, 2021 | 230.72 | 233.08 | 225.62 | 226.21 | 1,067,626 | -3.49(-1.52%) |
May 11, 2021 | 229.79 | 231.80 | 228.64 | 229.70 | 737,613 | -0.82(-0.35%) |
May 10, 2021 | 232.76 | 233.52 | 230.46 | 230.51 | 871,126 | -0.88(-0.38%) |
May 07, 2021 | 231.37 | 233.46 | 230.40 | 231.40 | 581,643 | +0.05(+0.02%) |
May 06, 2021 | 229.26 | 231.35 | 227.53 | 231.34 | 750,838 | +1.56(+0.68%) |
May 05, 2021 | 227.68 | 230.62 | 224.12 | 229.79 | 837,810 | +2.19(+0.96%) |
May 04, 2021 | 223.52 | 228.06 | 222.10 | 227.60 | 1,014,928 | +5.20(+2.34%) |