Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 238.50 | 240.47 | 237.87 | 240.41 | 1,120,355 | +1.67(+0.70%) |
Jul 29, 2021 | 240.21 | 242.70 | 238.62 | 238.75 | 1,084,277 | -0.82(-0.34%) |
Jul 28, 2021 | 244.97 | 245.78 | 236.56 | 239.57 | 1,617,137 | -5.60(-2.29%) |
Jul 27, 2021 | 245.41 | 248.83 | 244.31 | 245.17 | 1,054,048 | -2.19(-0.89%) |
Jul 26, 2021 | 246.90 | 249.05 | 245.56 | 247.36 | 965,072 | -0.04(-0.02%) |
Jul 23, 2021 | 246.54 | 248.49 | 246.01 | 247.40 | 1,115,191 | +1.33(+0.54%) |
Jul 22, 2021 | 247.26 | 248.39 | 245.30 | 246.07 | 1,397,412 | +3.03(+1.25%) |
Jul 21, 2021 | 240.58 | 243.96 | 240.58 | 243.04 | 1,444,343 | +3.56(+1.49%) |
Jul 20, 2021 | 237.12 | 241.03 | 237.12 | 239.48 | 1,067,439 | +2.81(+1.19%) |
Jul 19, 2021 | 237.78 | 239.00 | 235.21 | 236.68 | 1,440,419 | -6.28(-2.58%) |
Jul 16, 2021 | 246.20 | 246.45 | 242.89 | 242.95 | 1,849,576 | -2.66(-1.08%) |
Jul 15, 2021 | 242.44 | 246.37 | 242.44 | 245.61 | 1,405,903 | +1.53(+0.63%) |
Jul 14, 2021 | 244.73 | 245.87 | 243.76 | 244.08 | 1,162,496 | +0.45(+0.18%) |
Jul 13, 2021 | 243.43 | 244.94 | 243.04 | 243.63 | 962,727 | -0.48(-0.19%) |
Jul 12, 2021 | 243.54 | 245.21 | 242.23 | 244.11 | 1,073,206 | -1.72(-0.70%) |
Jul 09, 2021 | 246.46 | 247.59 | 242.44 | 245.83 | 2,017,101 | +9.19(+3.89%) |
Jul 08, 2021 | 247.75 | 249.17 | 236.01 | 236.64 | 4,008,726 | -18.25(-7.16%) |
Jul 07, 2021 | 250.30 | 255.98 | 250.17 | 254.89 | 1,452,145 | +3.74(+1.49%) |
Jul 06, 2021 | 251.88 | 252.91 | 247.53 | 251.15 | 1,926,912 | -1.46(-0.58%) |
Jul 02, 2021 | 251.18 | 253.52 | 250.48 | 252.61 | 1,537,214 | +1.52(+0.61%) |
Jul 01, 2021 | 248.67 | 251.22 | 248.46 | 251.09 | 1,278,826 | +3.61(+1.46%) |
Jun 30, 2021 | 245.02 | 247.82 | 244.56 | 247.48 | 1,375,849 | +3.09(+1.27%) |
Jun 29, 2021 | 245.68 | 247.10 | 243.51 | 244.39 | 1,778,275 | -1.32(-0.54%) |
Jun 28, 2021 | 248.65 | 248.69 | 245.24 | 245.71 | 1,033,597 | -2.18(-0.88%) |
Jun 25, 2021 | 247.52 | 249.75 | 247.34 | 247.89 | 1,557,299 | +0.85(+0.34%) |
Jun 24, 2021 | 246.19 | 247.70 | 245.03 | 247.04 | 1,270,179 | +1.62(+0.66%) |
Jun 23, 2021 | 246.96 | 247.67 | 245.05 | 245.42 | 1,105,411 | -0.82(-0.33%) |
Jun 22, 2021 | 247.44 | 248.87 | 246.03 | 246.24 | 1,363,141 | -0.63(-0.26%) |
Jun 21, 2021 | 245.25 | 248.66 | 245.24 | 246.88 | 1,393,704 | +3.11(+1.27%) |
Jun 18, 2021 | 245.73 | 246.92 | 243.66 | 243.77 | 2,062,425 | -5.12(-2.06%) |
Jun 17, 2021 | 252.99 | 253.33 | 246.52 | 248.89 | 1,276,008 | -4.18(-1.65%) |
Jun 16, 2021 | 254.83 | 254.93 | 252.33 | 253.07 | 1,098,129 | -1.71(-0.67%) |
Jun 15, 2021 | 253.68 | 256.02 | 252.63 | 254.78 | 1,254,111 | +1.59(+0.63%) |
Jun 14, 2021 | 252.99 | 254.56 | 252.42 | 253.18 | 1,056,537 | +0.03(+0.01%) |
Jun 11, 2021 | 253.26 | 253.89 | 251.86 | 253.15 | 1,256,998 | +1.28(+0.51%) |
Jun 10, 2021 | 256.85 | 257.51 | 251.29 | 251.88 | 1,434,768 | -3.39(-1.33%) |
Jun 09, 2021 | 256.93 | 257.35 | 255.14 | 255.27 | 879,362 | -1.59(-0.62%) |
Jun 08, 2021 | 256.15 | 257.94 | 252.84 | 256.86 | 1,120,699 | +0.60(+0.23%) |
Jun 07, 2021 | 261.09 | 261.09 | 256.24 | 256.26 | 998,582 | -4.18(-1.60%) |
Jun 04, 2021 | 262.07 | 262.29 | 258.93 | 260.44 | 906,492 | -0.25(-0.10%) |
Jun 03, 2021 | 259.22 | 262.65 | 258.49 | 260.69 | 1,255,597 | +0.41(+0.16%) |
Jun 02, 2021 | 262.91 | 263.04 | 259.91 | 260.28 | 1,029,373 | -2.15(-0.82%) |
Jun 01, 2021 | 264.18 | 265.08 | 262.12 | 262.43 | 931,054 | +0.50(+0.19%) |
May 28, 2021 | 260.90 | 262.70 | 260.18 | 261.93 | 977,274 | +1.46(+0.56%) |
May 27, 2021 | 262.94 | 263.01 | 259.77 | 260.46 | 1,525,791 | -0.30(-0.11%) |
May 26, 2021 | 259.19 | 264.02 | 258.23 | 260.76 | 987,955 | +1.58(+0.61%) |
May 25, 2021 | 262.24 | 264.71 | 258.99 | 259.19 | 1,556,168 | -2.35(-0.90%) |
May 24, 2021 | 259.90 | 262.00 | 257.57 | 261.54 | 1,389,208 | +2.93(+1.13%) |
May 21, 2021 | 259.76 | 261.97 | 257.97 | 258.61 | 1,264,740 | +0.40(+0.16%) |
May 20, 2021 | 260.29 | 260.98 | 257.26 | 258.21 | 1,617,686 | -2.37(-0.91%) |
May 19, 2021 | 258.18 | 260.84 | 255.65 | 260.57 | 902,076 | -0.72(-0.27%) |
May 18, 2021 | 267.12 | 267.36 | 261.17 | 261.29 | 1,280,793 | -5.15(-1.93%) |
May 17, 2021 | 269.73 | 270.55 | 265.25 | 266.44 | 1,065,443 | -3.81(-1.41%) |
May 14, 2021 | 268.26 | 272.13 | 267.79 | 270.25 | 853,507 | +2.63(+0.98%) |
May 13, 2021 | 263.69 | 268.39 | 263.35 | 267.62 | 827,283 | +4.95(+1.89%) |
May 12, 2021 | 266.64 | 267.65 | 262.24 | 262.67 | 1,297,127 | -4.62(-1.73%) |
May 11, 2021 | 268.70 | 270.37 | 265.75 | 267.30 | 1,375,571 | -3.44(-1.27%) |
May 10, 2021 | 271.80 | 275.20 | 270.62 | 270.74 | 1,001,569 | +0.50(+0.19%) |
May 07, 2021 | 268.43 | 270.65 | 266.50 | 270.24 | 1,011,901 | +2.65(+0.99%) |
May 06, 2021 | 267.62 | 268.33 | 265.64 | 267.59 | 1,172,504 | +0.89(+0.33%) |
May 05, 2021 | 269.33 | 270.47 | 266.25 | 266.70 | 1,251,826 | -0.62(-0.23%) |
May 04, 2021 | 262.62 | 267.69 | 262.21 | 267.32 | 1,414,662 | +4.29(+1.63%) |