Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 245.68 | 249.50 | 244.92 | 245.62 | 76,383 | +0.14(+0.06%) |
Jul 29, 2021 | 241.75 | 246.06 | 241.75 | 245.49 | 57,165 | +6.94(+2.91%) |
Jul 28, 2021 | 236.99 | 241.95 | 233.38 | 238.55 | 52,238 | +3.41(+1.45%) |
Jul 27, 2021 | 232.69 | 236.81 | 230.65 | 235.15 | 39,563 | +1.79(+0.77%) |
Jul 26, 2021 | 235.91 | 238.00 | 232.17 | 233.35 | 46,685 | -0.62(-0.27%) |
Jul 23, 2021 | 229.25 | 234.14 | 228.02 | 233.97 | 37,656 | +5.32(+2.33%) |
Jul 22, 2021 | 228.87 | 231.99 | 227.33 | 228.66 | 29,931 | +0.73(+0.32%) |
Jul 21, 2021 | 229.24 | 230.93 | 226.15 | 227.93 | 49,918 | +1.04(+0.46%) |
Jul 20, 2021 | 218.36 | 228.17 | 218.36 | 226.88 | 74,605 | +7.91(+3.61%) |
Jul 19, 2021 | 219.54 | 221.65 | 217.77 | 218.97 | 51,294 | -4.13(-1.85%) |
Jul 16, 2021 | 226.75 | 226.75 | 222.61 | 223.10 | 45,098 | -1.55(-0.69%) |
Jul 15, 2021 | 226.26 | 226.26 | 223.67 | 224.65 | 33,964 | -1.26(-0.56%) |
Jul 14, 2021 | 230.72 | 230.72 | 225.03 | 225.91 | 26,350 | -2.50(-1.10%) |
Jul 13, 2021 | 230.42 | 230.42 | 226.66 | 228.41 | 58,601 | -3.17(-1.37%) |
Jul 12, 2021 | 230.65 | 233.11 | 230.65 | 231.58 | 34,396 | -0.23(-0.10%) |
Jul 09, 2021 | 230.82 | 234.67 | 230.79 | 231.81 | 27,394 | +3.32(+1.45%) |
Jul 08, 2021 | 228.07 | 231.03 | 226.23 | 228.49 | 47,049 | -3.78(-1.63%) |
Jul 07, 2021 | 228.08 | 233.23 | 228.08 | 232.27 | 38,420 | +3.03(+1.32%) |
Jul 06, 2021 | 231.67 | 231.67 | 226.77 | 229.24 | 46,368 | -3.07(-1.32%) |
Jul 02, 2021 | 233.26 | 234.22 | 230.58 | 232.31 | 29,276 | -0.64(-0.28%) |
Jul 01, 2021 | 232.99 | 234.08 | 230.61 | 232.95 | 43,237 | +1.92(+0.83%) |
Jun 30, 2021 | 226.68 | 232.17 | 226.68 | 231.03 | 40,595 | +2.95(+1.29%) |
Jun 29, 2021 | 228.48 | 230.53 | 227.73 | 228.08 | 41,701 | -0.44(-0.19%) |
Jun 28, 2021 | 230.03 | 231.71 | 227.63 | 228.52 | 57,384 | -1.94(-0.84%) |
Jun 25, 2021 | 229.98 | 232.55 | 228.56 | 230.46 | 125,417 | -0.01(-0.00%) |
Jun 24, 2021 | 230.66 | 231.78 | 227.53 | 230.47 | 38,329 | +1.16(+0.51%) |
Jun 23, 2021 | 228.18 | 230.75 | 225.97 | 229.31 | 61,445 | +0.35(+0.15%) |
Jun 22, 2021 | 228.14 | 230.74 | 227.44 | 228.96 | 38,689 | -1.23(-0.53%) |
Jun 21, 2021 | 227.87 | 231.41 | 225.46 | 230.19 | 49,069 | +3.58(+1.58%) |
Jun 18, 2021 | 229.02 | 229.16 | 225.78 | 226.60 | 88,373 | -3.27(-1.42%) |
Jun 17, 2021 | 231.75 | 231.81 | 228.94 | 229.88 | 41,078 | -3.48(-1.49%) |
Jun 16, 2021 | 234.00 | 234.81 | 231.48 | 233.35 | 38,438 | -1.11(-0.47%) |
Jun 15, 2021 | 234.04 | 235.13 | 231.37 | 234.46 | 40,654 | +0.49(+0.21%) |
Jun 14, 2021 | 235.63 | 237.49 | 233.16 | 233.98 | 32,887 | -0.80(-0.34%) |
Jun 11, 2021 | 234.51 | 234.91 | 231.70 | 234.78 | 27,579 | +1.02(+0.44%) |
Jun 10, 2021 | 234.75 | 235.32 | 233.14 | 233.75 | 34,852 | -0.17(-0.07%) |
Jun 09, 2021 | 237.37 | 237.37 | 233.38 | 233.92 | 33,677 | -2.79(-1.18%) |
Jun 08, 2021 | 235.08 | 237.67 | 234.10 | 236.70 | 28,329 | +2.71(+1.16%) |
Jun 07, 2021 | 233.50 | 235.82 | 232.65 | 234.00 | 33,345 | -0.26(-0.11%) |
Jun 04, 2021 | 232.55 | 234.55 | 232.55 | 234.26 | 29,368 | +1.97(+0.85%) |
Jun 03, 2021 | 234.97 | 234.97 | 230.51 | 232.29 | 45,524 | -3.18(-1.35%) |
Jun 02, 2021 | 239.24 | 240.43 | 234.28 | 235.47 | 112,037 | -4.31(-1.80%) |
Jun 01, 2021 | 237.89 | 240.53 | 237.19 | 239.78 | 66,170 | +3.53(+1.49%) |
May 28, 2021 | 235.16 | 237.43 | 234.28 | 236.26 | 57,130 | +0.50(+0.21%) |
May 27, 2021 | 234.38 | 236.62 | 232.45 | 235.76 | 52,751 | +2.55(+1.09%) |
May 26, 2021 | 230.74 | 233.22 | 230.14 | 233.21 | 36,323 | +2.66(+1.15%) |
May 25, 2021 | 229.49 | 231.72 | 227.69 | 230.55 | 65,183 | +1.75(+0.77%) |
May 24, 2021 | 226.12 | 230.30 | 225.19 | 228.79 | 64,511 | +2.99(+1.32%) |
May 21, 2021 | 228.92 | 229.93 | 225.20 | 225.80 | 143,016 | -0.24(-0.11%) |
May 20, 2021 | 225.04 | 227.72 | 223.69 | 226.05 | 34,906 | +0.44(+0.19%) |
May 19, 2021 | 227.93 | 230.29 | 223.30 | 225.61 | 44,802 | -5.32(-2.30%) |
May 18, 2021 | 226.69 | 232.29 | 226.69 | 230.93 | 86,726 | +3.99(+1.76%) |
May 17, 2021 | 227.66 | 228.24 | 225.38 | 226.93 | 35,896 | -1.71(-0.75%) |
May 14, 2021 | 228.98 | 231.00 | 225.13 | 228.65 | 54,253 | +2.44(+1.08%) |
May 13, 2021 | 224.00 | 230.11 | 222.10 | 226.21 | 80,493 | +2.42(+1.08%) |
May 12, 2021 | 231.95 | 231.95 | 222.35 | 223.79 | 81,286 | -10.42(-4.45%) |
May 11, 2021 | 224.29 | 235.59 | 221.34 | 234.21 | 82,614 | +8.87(+3.94%) |
May 10, 2021 | 236.28 | 237.76 | 224.54 | 225.34 | 162,105 | -10.94(-4.63%) |
May 07, 2021 | 228.19 | 238.53 | 228.19 | 236.28 | 73,758 | +5.74(+2.49%) |
May 06, 2021 | 237.91 | 237.91 | 228.94 | 230.54 | 71,494 | -7.38(-3.10%) |
May 05, 2021 | 236.38 | 239.12 | 233.92 | 237.92 | 41,135 | +2.12(+0.90%) |
May 04, 2021 | 234.75 | 238.99 | 233.51 | 235.80 | 45,657 | +0.48(+0.20%) |