Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 248.20 | 250.47 | 247.25 | 248.18 | 770,692 | +1.25(+0.51%) |
Jul 29, 2021 | 239.35 | 248.13 | 238.22 | 246.93 | 1,409,590 | +9.61(+4.05%) |
Jul 28, 2021 | 237.29 | 238.23 | 234.53 | 237.31 | 644,535 | +0.05(+0.02%) |
Jul 27, 2021 | 235.05 | 237.45 | 234.34 | 237.26 | 500,496 | +1.70(+0.72%) |
Jul 26, 2021 | 237.02 | 239.33 | 235.14 | 235.56 | 511,004 | -2.24(-0.94%) |
Jul 23, 2021 | 236.30 | 239.52 | 236.30 | 237.80 | 749,241 | +2.24(+0.95%) |
Jul 22, 2021 | 233.06 | 235.71 | 230.66 | 235.56 | 598,850 | +3.03(+1.30%) |
Jul 21, 2021 | 232.24 | 232.76 | 229.47 | 232.54 | 595,959 | +0.59(+0.26%) |
Jul 20, 2021 | 230.45 | 234.46 | 230.02 | 231.94 | 728,037 | +1.64(+0.71%) |
Jul 19, 2021 | 229.52 | 232.46 | 227.49 | 230.30 | 948,877 | -1.37(-0.59%) |
Jul 16, 2021 | 232.44 | 233.65 | 230.48 | 231.67 | 1,782,566 | -0.42(-0.18%) |
Jul 15, 2021 | 231.73 | 232.76 | 230.25 | 232.09 | 742,433 | -0.24(-0.10%) |
Jul 14, 2021 | 234.66 | 235.63 | 230.21 | 232.33 | 713,187 | -2.07(-0.88%) |
Jul 13, 2021 | 235.31 | 236.26 | 233.80 | 234.40 | 472,669 | -1.47(-0.63%) |
Jul 12, 2021 | 235.92 | 238.14 | 235.14 | 235.87 | 768,849 | +0.37(+0.16%) |
Jul 09, 2021 | 233.44 | 235.69 | 232.53 | 235.50 | 477,889 | +3.27(+1.41%) |
Jul 08, 2021 | 234.04 | 234.79 | 231.09 | 232.24 | 521,676 | -3.47(-1.47%) |
Jul 07, 2021 | 233.44 | 235.72 | 232.63 | 235.71 | 700,519 | +2.26(+0.97%) |
Jul 06, 2021 | 232.87 | 233.81 | 230.60 | 233.44 | 668,781 | +0.52(+0.22%) |
Jul 02, 2021 | 233.34 | 233.73 | 231.76 | 232.92 | 444,079 | -0.03(-0.01%) |
Jul 01, 2021 | 231.99 | 233.39 | 231.18 | 232.96 | 626,590 | +1.79(+0.78%) |
Jun 30, 2021 | 231.11 | 232.02 | 228.05 | 231.16 | 670,405 | -0.13(-0.05%) |
Jun 29, 2021 | 227.55 | 232.01 | 226.87 | 231.29 | 856,849 | +4.98(+2.20%) |
Jun 28, 2021 | 224.69 | 226.61 | 223.25 | 226.31 | 742,162 | +2.36(+1.06%) |
Jun 25, 2021 | 222.91 | 226.13 | 222.42 | 223.95 | 880,957 | +1.89(+0.85%) |
Jun 24, 2021 | 222.06 | 223.15 | 220.41 | 222.06 | 672,139 | +0.96(+0.43%) |
Jun 23, 2021 | 223.92 | 223.92 | 220.93 | 221.11 | 627,867 | -2.91(-1.30%) |
Jun 22, 2021 | 222.91 | 224.46 | 221.87 | 224.02 | 654,243 | +1.67(+0.75%) |
Jun 21, 2021 | 218.39 | 223.10 | 218.20 | 222.35 | 874,316 | +4.31(+1.98%) |
Jun 18, 2021 | 217.24 | 219.16 | 217.09 | 218.04 | 1,061,448 | +0.01(+0.00%) |
Jun 17, 2021 | 217.23 | 218.61 | 215.21 | 218.03 | 618,269 | +0.91(+0.42%) |
Jun 16, 2021 | 217.88 | 218.56 | 216.21 | 217.12 | 658,804 | -1.12(-0.51%) |
Jun 15, 2021 | 218.69 | 219.66 | 217.23 | 218.24 | 620,272 | +0.50(+0.23%) |
Jun 14, 2021 | 216.15 | 218.07 | 215.57 | 217.74 | 740,408 | +1.07(+0.50%) |
Jun 11, 2021 | 219.00 | 219.81 | 215.59 | 216.67 | 868,271 | -2.06(-0.94%) |
Jun 10, 2021 | 217.74 | 220.05 | 217.56 | 218.73 | 913,582 | +1.53(+0.70%) |
Jun 09, 2021 | 218.72 | 219.24 | 217.06 | 217.20 | 930,116 | -1.02(-0.47%) |
Jun 08, 2021 | 221.76 | 222.03 | 216.08 | 218.23 | 1,281,208 | -3.06(-1.38%) |
Jun 07, 2021 | 223.38 | 224.62 | 218.91 | 221.28 | 1,072,763 | -1.92(-0.86%) |
Jun 04, 2021 | 222.44 | 224.14 | 222.19 | 223.20 | 639,219 | +0.98(+0.44%) |
Jun 03, 2021 | 220.48 | 223.31 | 220.48 | 222.22 | 519,524 | +1.39(+0.63%) |
Jun 02, 2021 | 221.60 | 222.90 | 218.37 | 220.83 | 970,192 | -0.18(-0.08%) |
Jun 01, 2021 | 228.90 | 230.02 | 220.40 | 221.02 | 2,148,368 | -9.00(-3.91%) |
May 28, 2021 | 232.13 | 232.55 | 229.22 | 230.02 | 581,795 | -0.79(-0.34%) |
May 27, 2021 | 230.54 | 231.61 | 229.61 | 230.80 | 1,196,475 | +0.23(+0.10%) |
May 26, 2021 | 230.03 | 232.47 | 229.41 | 230.58 | 906,289 | +0.59(+0.26%) |
May 25, 2021 | 228.33 | 231.74 | 228.22 | 229.99 | 1,014,596 | +2.67(+1.17%) |
May 24, 2021 | 227.07 | 229.12 | 226.91 | 227.33 | 697,209 | +1.89(+0.84%) |
May 21, 2021 | 226.72 | 228.47 | 224.55 | 225.43 | 696,538 | -0.50(-0.22%) |
May 20, 2021 | 224.96 | 227.63 | 224.03 | 225.94 | 820,151 | +2.15(+0.96%) |
May 19, 2021 | 222.14 | 224.00 | 219.62 | 223.78 | 662,708 | +0.01(+0.00%) |
May 18, 2021 | 224.44 | 226.94 | 222.07 | 223.77 | 1,023,581 | -0.25(-0.11%) |
May 17, 2021 | 229.56 | 230.45 | 223.56 | 224.03 | 1,156,223 | -6.01(-2.61%) |
May 14, 2021 | 232.30 | 234.80 | 229.72 | 230.03 | 623,422 | -1.74(-0.75%) |
May 13, 2021 | 227.94 | 232.85 | 227.58 | 231.77 | 764,754 | +3.91(+1.71%) |
May 12, 2021 | 232.41 | 234.78 | 227.27 | 227.86 | 1,059,889 | -3.51(-1.52%) |
May 11, 2021 | 231.47 | 233.49 | 230.31 | 231.37 | 732,268 | -0.82(-0.35%) |
May 10, 2021 | 234.46 | 235.22 | 232.15 | 232.19 | 864,814 | -0.89(-0.38%) |
May 07, 2021 | 233.06 | 235.16 | 232.08 | 233.08 | 577,428 | +0.05(+0.02%) |
May 06, 2021 | 230.94 | 233.04 | 229.19 | 233.03 | 745,397 | +1.57(+0.68%) |
May 05, 2021 | 229.35 | 232.30 | 225.76 | 231.47 | 831,739 | +2.20(+0.96%) |
May 04, 2021 | 225.15 | 229.72 | 223.72 | 229.26 | 1,007,574 | +5.24(+2.34%) |