Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 246.38 | 248.64 | 245.44 | 246.36 | 776,375 | +1.24(+0.51%) |
Jul 29, 2021 | 237.60 | 246.32 | 236.48 | 245.12 | 1,419,984 | +9.54(+4.05%) |
Jul 28, 2021 | 235.55 | 236.49 | 232.82 | 235.58 | 649,288 | +0.05(+0.02%) |
Jul 27, 2021 | 233.33 | 235.71 | 232.62 | 235.53 | 504,187 | +1.69(+0.72%) |
Jul 26, 2021 | 235.29 | 237.57 | 233.41 | 233.84 | 514,772 | -2.22(-0.94%) |
Jul 23, 2021 | 234.57 | 237.77 | 234.57 | 236.06 | 754,766 | +2.22(+0.95%) |
Jul 22, 2021 | 231.35 | 233.98 | 228.97 | 233.84 | 603,265 | +3.00(+1.30%) |
Jul 21, 2021 | 230.54 | 231.05 | 227.79 | 230.84 | 600,354 | +0.59(+0.26%) |
Jul 20, 2021 | 228.76 | 232.74 | 228.33 | 230.25 | 733,405 | +1.63(+0.71%) |
Jul 19, 2021 | 227.84 | 230.75 | 225.82 | 228.62 | 955,874 | -1.35(-0.59%) |
Jul 16, 2021 | 230.74 | 231.94 | 228.79 | 229.97 | 1,795,711 | -0.42(-0.18%) |
Jul 15, 2021 | 230.04 | 231.06 | 228.57 | 230.39 | 747,908 | -0.24(-0.10%) |
Jul 14, 2021 | 232.94 | 233.90 | 228.52 | 230.63 | 718,446 | -2.05(-0.88%) |
Jul 13, 2021 | 233.59 | 234.53 | 232.08 | 232.68 | 476,155 | -1.46(-0.63%) |
Jul 12, 2021 | 234.20 | 236.39 | 233.42 | 234.15 | 774,519 | +0.37(+0.16%) |
Jul 09, 2021 | 231.74 | 233.96 | 230.83 | 233.78 | 481,413 | +3.24(+1.41%) |
Jul 08, 2021 | 232.33 | 233.07 | 229.40 | 230.54 | 525,523 | -3.44(-1.47%) |
Jul 07, 2021 | 231.73 | 233.99 | 230.93 | 233.98 | 705,685 | +2.25(+0.97%) |
Jul 06, 2021 | 231.16 | 232.10 | 228.91 | 231.74 | 673,712 | +0.52(+0.22%) |
Jul 02, 2021 | 231.63 | 232.02 | 230.06 | 231.22 | 447,354 | -0.03(-0.01%) |
Jul 01, 2021 | 230.29 | 231.69 | 229.49 | 231.25 | 631,211 | +1.78(+0.78%) |
Jun 30, 2021 | 229.42 | 230.32 | 226.38 | 229.47 | 675,348 | -0.12(-0.05%) |
Jun 29, 2021 | 225.89 | 230.31 | 225.21 | 229.60 | 863,168 | +4.94(+2.20%) |
Jun 28, 2021 | 223.04 | 224.96 | 221.61 | 224.66 | 747,635 | +2.35(+1.06%) |
Jun 25, 2021 | 221.28 | 224.47 | 220.79 | 222.31 | 887,453 | +1.87(+0.85%) |
Jun 24, 2021 | 220.43 | 221.51 | 218.80 | 220.44 | 677,095 | +0.95(+0.43%) |
Jun 23, 2021 | 222.28 | 222.28 | 219.31 | 219.49 | 632,497 | -2.89(-1.30%) |
Jun 22, 2021 | 221.28 | 222.82 | 220.25 | 222.38 | 659,067 | +1.66(+0.75%) |
Jun 21, 2021 | 216.79 | 221.47 | 216.60 | 220.72 | 880,763 | +4.28(+1.98%) |
Jun 18, 2021 | 215.65 | 217.55 | 215.50 | 216.44 | 1,069,275 | +0.01(+0.00%) |
Jun 17, 2021 | 215.64 | 217.01 | 213.63 | 216.44 | 622,828 | +0.91(+0.42%) |
Jun 16, 2021 | 216.29 | 216.96 | 214.62 | 215.53 | 663,662 | -1.12(-0.51%) |
Jun 15, 2021 | 217.09 | 218.05 | 215.64 | 216.65 | 624,846 | +0.50(+0.23%) |
Jun 14, 2021 | 214.56 | 216.47 | 213.99 | 216.15 | 745,868 | +1.06(+0.50%) |
Jun 11, 2021 | 217.40 | 218.20 | 214.01 | 215.08 | 874,673 | -2.05(-0.94%) |
Jun 10, 2021 | 216.15 | 218.44 | 215.96 | 217.13 | 920,318 | +1.51(+0.70%) |
Jun 09, 2021 | 217.12 | 217.63 | 215.47 | 215.61 | 936,975 | -1.01(-0.47%) |
Jun 08, 2021 | 220.14 | 220.41 | 214.50 | 216.63 | 1,290,656 | -3.04(-1.38%) |
Jun 07, 2021 | 221.74 | 222.97 | 217.31 | 219.66 | 1,080,673 | -1.91(-0.86%) |
Jun 04, 2021 | 220.81 | 222.50 | 220.56 | 221.57 | 643,933 | +0.97(+0.44%) |
Jun 03, 2021 | 218.87 | 221.68 | 218.87 | 220.60 | 523,355 | +1.38(+0.63%) |
Jun 02, 2021 | 219.98 | 221.27 | 216.77 | 219.22 | 977,346 | -0.18(-0.08%) |
Jun 01, 2021 | 227.23 | 228.33 | 218.78 | 219.40 | 2,164,210 | -8.94(-3.91%) |
May 28, 2021 | 230.43 | 230.84 | 227.54 | 228.33 | 586,085 | -0.78(-0.34%) |
May 27, 2021 | 228.85 | 229.91 | 227.93 | 229.12 | 1,205,298 | +0.23(+0.10%) |
May 26, 2021 | 228.35 | 230.77 | 227.73 | 228.89 | 912,972 | +0.58(+0.25%) |
May 25, 2021 | 226.66 | 230.05 | 226.55 | 228.31 | 1,022,078 | +2.65(+1.17%) |
May 24, 2021 | 225.40 | 227.44 | 225.25 | 225.66 | 702,350 | +1.88(+0.84%) |
May 21, 2021 | 225.06 | 226.79 | 222.91 | 223.78 | 701,675 | -0.50(-0.22%) |
May 20, 2021 | 223.31 | 225.97 | 222.39 | 224.28 | 826,198 | +2.14(+0.96%) |
May 19, 2021 | 220.51 | 222.36 | 218.02 | 222.14 | 667,595 | +0.01(+0.00%) |
May 18, 2021 | 222.79 | 225.28 | 220.45 | 222.13 | 1,031,128 | -0.25(-0.11%) |
May 17, 2021 | 227.88 | 228.76 | 221.92 | 222.38 | 1,164,749 | -5.96(-2.61%) |
May 14, 2021 | 230.59 | 233.08 | 228.03 | 228.35 | 628,019 | -1.72(-0.75%) |
May 13, 2021 | 226.27 | 231.15 | 225.92 | 230.07 | 770,393 | +3.88(+1.71%) |
May 12, 2021 | 230.70 | 233.07 | 225.60 | 226.19 | 1,067,705 | -3.49(-1.52%) |
May 11, 2021 | 229.77 | 231.78 | 228.62 | 229.68 | 737,668 | -0.82(-0.35%) |
May 10, 2021 | 232.74 | 233.50 | 230.45 | 230.50 | 871,191 | -0.88(-0.38%) |
May 07, 2021 | 231.35 | 233.44 | 230.38 | 231.38 | 581,686 | +0.05(+0.02%) |
May 06, 2021 | 229.25 | 231.34 | 227.52 | 231.33 | 750,894 | +1.56(+0.68%) |
May 05, 2021 | 227.67 | 230.60 | 224.11 | 229.77 | 837,872 | +2.19(+0.96%) |
May 04, 2021 | 223.50 | 228.04 | 222.09 | 227.58 | 1,015,003 | +5.20(+2.34%) |