Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 224.69 | 229.10 | 221.50 | 222.86 | 476,286 | -3.24(-1.43%) |
Jul 29, 2021 | 228.74 | 230.87 | 224.09 | 226.10 | 611,839 | -0.55(-0.24%) |
Jul 28, 2021 | 226.41 | 229.83 | 221.86 | 226.65 | 404,720 | +1.32(+0.59%) |
Jul 27, 2021 | 227.12 | 230.02 | 222.10 | 225.33 | 731,110 | -5.25(-2.28%) |
Jul 26, 2021 | 234.66 | 237.72 | 229.09 | 230.58 | 430,245 | -3.75(-1.60%) |
Jul 23, 2021 | 235.92 | 236.29 | 230.84 | 234.33 | 399,872 | +2.16(+0.93%) |
Jul 22, 2021 | 235.59 | 235.59 | 230.05 | 232.17 | 651,634 | -3.66(-1.55%) |
Jul 21, 2021 | 228.09 | 237.65 | 226.77 | 235.84 | 2,047,561 | +5.16(+2.24%) |
Jul 20, 2021 | 224.31 | 242.15 | 223.26 | 230.68 | 1,274,220 | +7.59(+3.40%) |
Jul 19, 2021 | 223.09 | 227.93 | 220.62 | 223.08 | 707,053 | -7.97(-3.45%) |
Jul 16, 2021 | 244.42 | 244.85 | 229.87 | 231.06 | 723,342 | -12.78(-5.24%) |
Jul 15, 2021 | 242.12 | 247.79 | 241.06 | 243.84 | 507,214 | -0.62(-0.25%) |
Jul 14, 2021 | 249.89 | 253.60 | 242.71 | 244.46 | 257,363 | -3.70(-1.49%) |
Jul 13, 2021 | 251.10 | 253.63 | 245.90 | 248.16 | 276,851 | -4.22(-1.67%) |
Jul 12, 2021 | 246.86 | 256.55 | 245.25 | 252.38 | 375,277 | +1.91(+0.76%) |
Jul 09, 2021 | 239.86 | 251.17 | 239.48 | 250.47 | 411,227 | +15.14(+6.43%) |
Jul 08, 2021 | 231.88 | 239.91 | 229.24 | 235.33 | 425,341 | -0.82(-0.35%) |
Jul 07, 2021 | 235.34 | 239.88 | 232.43 | 236.15 | 274,759 | -0.08(-0.03%) |
Jul 06, 2021 | 243.02 | 243.28 | 234.10 | 236.23 | 266,528 | -6.75(-2.78%) |
Jul 02, 2021 | 243.87 | 244.54 | 241.48 | 242.98 | 167,752 | -1.82(-0.74%) |
Jul 01, 2021 | 242.83 | 247.18 | 241.64 | 244.80 | 261,766 | +4.18(+1.74%) |
Jun 30, 2021 | 237.87 | 241.93 | 237.05 | 240.62 | 312,395 | +1.62(+0.68%) |
Jun 29, 2021 | 244.59 | 246.61 | 238.36 | 239.00 | 298,197 | -3.04(-1.25%) |
Jun 28, 2021 | 248.94 | 249.64 | 240.81 | 242.04 | 358,022 | -9.15(-3.64%) |
Jun 25, 2021 | 249.55 | 252.06 | 247.18 | 251.19 | 515,856 | +4.99(+2.02%) |
Jun 24, 2021 | 241.68 | 247.29 | 239.98 | 246.20 | 417,536 | +4.21(+1.74%) |
Jun 23, 2021 | 242.09 | 244.13 | 237.17 | 241.99 | 347,857 | +2.71(+1.13%) |
Jun 22, 2021 | 241.59 | 242.45 | 237.05 | 239.28 | 517,369 | -2.80(-1.16%) |
Jun 21, 2021 | 232.05 | 243.03 | 232.05 | 242.08 | 432,649 | +12.38(+5.39%) |
Jun 18, 2021 | 236.34 | 240.67 | 227.95 | 229.70 | 1,114,131 | -9.56(-4.00%) |
Jun 17, 2021 | 256.71 | 258.59 | 238.62 | 239.26 | 918,075 | -13.80(-5.45%) |
Jun 16, 2021 | 238.61 | 257.11 | 235.89 | 253.06 | 945,472 | +15.94(+6.72%) |
Jun 15, 2021 | 235.05 | 237.76 | 230.59 | 237.12 | 402,025 | +0.47(+0.20%) |
Jun 14, 2021 | 242.42 | 245.73 | 234.49 | 236.65 | 498,504 | -6.59(-2.71%) |
Jun 11, 2021 | 239.61 | 243.88 | 237.96 | 243.24 | 666,957 | +4.90(+2.05%) |
Jun 10, 2021 | 246.09 | 248.13 | 238.27 | 238.34 | 471,694 | -4.88(-2.01%) |
Jun 09, 2021 | 239.05 | 245.18 | 237.15 | 243.22 | 472,752 | +2.22(+0.92%) |
Jun 08, 2021 | 242.33 | 244.39 | 238.91 | 241.00 | 620,068 | -3.31(-1.36%) |
Jun 07, 2021 | 245.80 | 247.99 | 243.10 | 244.31 | 318,035 | -0.94(-0.38%) |
Jun 04, 2021 | 243.14 | 245.67 | 238.48 | 245.25 | 362,378 | +2.59(+1.07%) |
Jun 03, 2021 | 242.74 | 246.88 | 241.43 | 242.66 | 285,533 | -0.67(-0.27%) |
Jun 02, 2021 | 247.29 | 247.29 | 241.91 | 243.32 | 224,498 | -1.87(-0.76%) |
Jun 01, 2021 | 246.60 | 249.34 | 242.50 | 245.19 | 446,287 | +0.56(+0.23%) |
May 28, 2021 | 245.15 | 246.35 | 240.33 | 244.63 | 343,111 | -0.40(-0.16%) |
May 27, 2021 | 243.35 | 245.36 | 240.69 | 245.03 | 375,132 | +6.22(+2.60%) |
May 26, 2021 | 233.34 | 239.77 | 233.34 | 238.81 | 320,698 | +5.75(+2.47%) |
May 25, 2021 | 236.84 | 240.62 | 232.71 | 233.06 | 502,959 | -1.56(-0.66%) |
May 24, 2021 | 236.06 | 238.39 | 232.96 | 234.62 | 492,365 | -0.67(-0.28%) |
May 21, 2021 | 234.71 | 238.54 | 232.51 | 235.29 | 480,361 | +2.80(+1.21%) |
May 20, 2021 | 230.79 | 234.31 | 226.91 | 232.49 | 531,073 | +2.09(+0.91%) |
May 19, 2021 | 237.51 | 238.01 | 224.92 | 230.40 | 1,005,239 | -11.39(-4.71%) |
May 18, 2021 | 242.87 | 246.08 | 240.63 | 241.79 | 380,941 | +0.39(+0.16%) |
May 17, 2021 | 239.74 | 243.03 | 238.43 | 241.40 | 260,018 | -0.25(-0.11%) |
May 14, 2021 | 236.88 | 242.92 | 233.36 | 241.66 | 499,407 | +7.39(+3.15%) |
May 13, 2021 | 234.26 | 239.80 | 227.25 | 234.27 | 666,518 | -2.26(-0.96%) |
May 12, 2021 | 251.02 | 251.71 | 235.30 | 236.53 | 466,966 | -8.34(-3.41%) |
May 11, 2021 | 242.93 | 251.00 | 240.37 | 244.88 | 566,738 | -2.83(-1.14%) |
May 10, 2021 | 251.99 | 253.15 | 247.08 | 247.71 | 505,670 | -2.13(-0.85%) |
May 07, 2021 | 242.89 | 249.85 | 242.48 | 249.84 | 285,990 | +1.49(+0.60%) |
May 06, 2021 | 253.40 | 253.40 | 244.32 | 248.35 | 354,261 | -3.15(-1.25%) |
May 05, 2021 | 250.29 | 253.66 | 247.78 | 251.50 | 467,196 | +2.90(+1.17%) |
May 04, 2021 | 242.23 | 248.65 | 236.96 | 248.60 | 514,332 | +5.18(+2.13%) |