Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 254.40 | 260.47 | 253.74 | 256.70 | 106,606 | +3.56(+1.41%) |
Jul 29, 2021 | 252.24 | 257.99 | 251.86 | 253.14 | 66,526 | +1.29(+0.51%) |
Jul 28, 2021 | 248.73 | 255.33 | 245.47 | 251.84 | 62,927 | +5.30(+2.15%) |
Jul 27, 2021 | 252.53 | 253.53 | 244.55 | 246.55 | 67,057 | -9.05(-3.54%) |
Jul 26, 2021 | 253.51 | 255.89 | 248.16 | 255.59 | 88,571 | +2.67(+1.06%) |
Jul 23, 2021 | 249.61 | 255.16 | 248.81 | 252.92 | 60,629 | +5.47(+2.21%) |
Jul 22, 2021 | 255.18 | 255.18 | 246.88 | 247.45 | 57,003 | -5.16(-2.04%) |
Jul 21, 2021 | 250.84 | 254.57 | 246.74 | 252.62 | 65,104 | +3.57(+1.43%) |
Jul 20, 2021 | 237.99 | 250.57 | 237.99 | 249.05 | 110,239 | +13.19(+5.59%) |
Jul 19, 2021 | 235.31 | 239.28 | 233.31 | 235.86 | 82,682 | -2.64(-1.11%) |
Jul 16, 2021 | 248.60 | 248.60 | 236.56 | 238.50 | 81,899 | -7.49(-3.04%) |
Jul 15, 2021 | 239.00 | 246.14 | 238.77 | 245.99 | 70,543 | +4.96(+2.06%) |
Jul 14, 2021 | 250.24 | 251.67 | 239.85 | 241.03 | 77,454 | -7.63(-3.07%) |
Jul 13, 2021 | 254.22 | 256.36 | 247.85 | 248.66 | 108,233 | -6.18(-2.42%) |
Jul 12, 2021 | 257.48 | 257.48 | 251.95 | 254.84 | 86,217 | -0.70(-0.27%) |
Jul 09, 2021 | 252.83 | 257.54 | 251.39 | 255.54 | 105,804 | +4.76(+1.90%) |
Jul 08, 2021 | 254.00 | 254.85 | 249.06 | 250.78 | 80,479 | -8.40(-3.24%) |
Jul 07, 2021 | 255.71 | 259.53 | 252.48 | 259.18 | 81,981 | +3.73(+1.46%) |
Jul 06, 2021 | 257.14 | 262.91 | 254.44 | 255.45 | 106,647 | -1.67(-0.65%) |
Jul 02, 2021 | 257.14 | 259.54 | 253.38 | 257.12 | 124,250 | -0.31(-0.12%) |
Jul 01, 2021 | 257.20 | 259.52 | 254.34 | 257.43 | 79,104 | +3.01(+1.18%) |
Jun 30, 2021 | 249.94 | 256.24 | 249.07 | 254.42 | 101,980 | +3.42(+1.36%) |
Jun 29, 2021 | 247.45 | 253.32 | 245.37 | 251.00 | 115,669 | +3.79(+1.53%) |
Jun 28, 2021 | 251.52 | 251.52 | 244.49 | 247.20 | 97,840 | -1.31(-0.53%) |
Jun 25, 2021 | 251.29 | 251.74 | 248.34 | 248.51 | 134,477 | -1.79(-0.71%) |
Jun 24, 2021 | 254.50 | 257.51 | 248.94 | 250.30 | 81,586 | -1.43(-0.57%) |
Jun 23, 2021 | 245.36 | 253.77 | 244.01 | 251.73 | 118,738 | +8.11(+3.33%) |
Jun 22, 2021 | 238.84 | 244.69 | 236.40 | 243.62 | 94,741 | +4.80(+2.01%) |
Jun 21, 2021 | 236.44 | 242.36 | 234.22 | 238.82 | 109,706 | +3.22(+1.37%) |
Jun 18, 2021 | 236.72 | 239.46 | 233.40 | 235.60 | 196,044 | -4.82(-2.00%) |
Jun 17, 2021 | 241.89 | 241.94 | 231.41 | 240.42 | 173,262 | -3.41(-1.40%) |
Jun 16, 2021 | 250.38 | 252.93 | 241.68 | 243.83 | 106,656 | -8.51(-3.37%) |
Jun 15, 2021 | 250.82 | 254.85 | 244.85 | 252.34 | 141,578 | +1.98(+0.79%) |
Jun 14, 2021 | 257.99 | 260.22 | 248.46 | 250.36 | 129,955 | -8.51(-3.29%) |
Jun 11, 2021 | 262.14 | 263.28 | 255.86 | 258.87 | 144,683 | -0.81(-0.31%) |
Jun 10, 2021 | 265.17 | 265.19 | 257.50 | 259.68 | 125,368 | -2.66(-1.01%) |
Jun 09, 2021 | 268.25 | 270.44 | 261.80 | 262.33 | 164,286 | -4.77(-1.79%) |
Jun 08, 2021 | 274.01 | 275.57 | 264.43 | 267.11 | 212,721 | -6.64(-2.42%) |
Jun 07, 2021 | 279.72 | 281.82 | 272.04 | 273.74 | 162,199 | -5.77(-2.06%) |
Jun 04, 2021 | 287.22 | 287.24 | 275.43 | 279.51 | 144,455 | -3.69(-1.30%) |
Jun 03, 2021 | 285.75 | 286.40 | 280.61 | 283.20 | 91,340 | -4.57(-1.59%) |
Jun 02, 2021 | 294.48 | 294.49 | 285.45 | 287.77 | 152,723 | -6.71(-2.28%) |
Jun 01, 2021 | 299.02 | 299.20 | 293.05 | 294.48 | 101,284 | -2.63(-0.88%) |
May 28, 2021 | 294.95 | 301.35 | 294.19 | 297.11 | 96,530 | +1.54(+0.52%) |
May 27, 2021 | 294.70 | 297.14 | 291.52 | 295.57 | 117,651 | +0.01(+0.00%) |
May 26, 2021 | 291.27 | 296.16 | 291.05 | 295.56 | 130,960 | +5.26(+1.81%) |
May 25, 2021 | 295.20 | 296.89 | 286.60 | 290.31 | 135,308 | -2.61(-0.89%) |
May 24, 2021 | 283.59 | 295.79 | 283.46 | 292.92 | 119,482 | +12.34(+4.40%) |
May 21, 2021 | 286.73 | 288.97 | 280.53 | 280.58 | 79,074 | -3.28(-1.16%) |
May 20, 2021 | 284.34 | 288.09 | 272.75 | 283.86 | 126,370 | +0.32(+0.11%) |
May 19, 2021 | 279.33 | 283.64 | 274.15 | 283.54 | 141,969 | -0.06(-0.02%) |
May 18, 2021 | 276.34 | 292.25 | 276.10 | 283.60 | 241,668 | +8.89(+3.24%) |
May 17, 2021 | 266.96 | 275.82 | 266.13 | 274.71 | 176,604 | +9.12(+3.43%) |
May 14, 2021 | 258.69 | 265.70 | 250.71 | 265.59 | 177,829 | +9.49(+3.70%) |
May 13, 2021 | 245.58 | 256.54 | 245.58 | 256.10 | 146,315 | +10.86(+4.43%) |
May 12, 2021 | 262.90 | 263.60 | 244.68 | 245.24 | 198,001 | -17.85(-6.78%) |
May 11, 2021 | 260.22 | 264.70 | 251.49 | 263.09 | 195,905 | -0.56(-0.21%) |
May 10, 2021 | 250.39 | 265.14 | 249.50 | 263.66 | 297,868 | +14.77(+5.94%) |
May 07, 2021 | 240.55 | 249.47 | 240.35 | 248.88 | 200,572 | +10.10(+4.23%) |
May 06, 2021 | 226.89 | 239.23 | 224.09 | 238.79 | 166,761 | +13.19(+5.85%) |
May 05, 2021 | 224.13 | 236.79 | 222.47 | 225.60 | 306,994 | +24.40(+12.12%) |
May 04, 2021 | 207.75 | 207.75 | 197.20 | 201.20 | 169,775 | -8.14(-3.89%) |