Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 245.78 | 250.93 | 244.40 | 247.79 | 904,924 | -0.39(-0.16%) |
Jul 29, 2021 | 251.21 | 252.23 | 247.78 | 248.18 | 966,807 | -2.32(-0.93%) |
Jul 28, 2021 | 249.09 | 253.22 | 247.59 | 250.50 | 910,101 | +2.20(+0.89%) |
Jul 27, 2021 | 253.00 | 255.44 | 244.36 | 248.30 | 1,700,035 | -4.70(-1.86%) |
Jul 26, 2021 | 256.80 | 256.93 | 251.50 | 253.00 | 1,601,770 | -4.91(-1.90%) |
Jul 23, 2021 | 250.18 | 261.00 | 248.95 | 257.91 | 1,861,550 | +8.20(+3.28%) |
Jul 22, 2021 | 248.37 | 250.85 | 246.37 | 249.71 | 1,379,474 | +2.46(+0.99%) |
Jul 21, 2021 | 245.00 | 248.07 | 242.61 | 247.25 | 862,581 | +0.91(+0.37%) |
Jul 20, 2021 | 244.89 | 249.70 | 240.53 | 246.34 | 1,471,781 | +4.99(+2.07%) |
Jul 19, 2021 | 232.30 | 241.85 | 230.50 | 241.35 | 1,284,345 | +5.68(+2.41%) |
Jul 16, 2021 | 239.52 | 240.77 | 235.47 | 235.67 | 951,577 | -1.91(-0.80%) |
Jul 15, 2021 | 242.94 | 244.56 | 235.02 | 237.58 | 1,378,560 | -4.52(-1.87%) |
Jul 14, 2021 | 250.00 | 251.31 | 241.97 | 242.10 | 1,082,836 | -6.99(-2.81%) |
Jul 13, 2021 | 248.46 | 252.40 | 246.20 | 249.09 | 1,719,595 | +3.54(+1.44%) |
Jul 12, 2021 | 254.32 | 256.61 | 245.18 | 245.55 | 1,799,235 | -6.29(-2.50%) |
Jul 09, 2021 | 247.22 | 252.10 | 244.12 | 251.84 | 1,449,688 | +0.58(+0.23%) |
Jul 08, 2021 | 244.88 | 251.65 | 243.14 | 251.26 | 1,368,399 | +0.99(+0.40%) |
Jul 07, 2021 | 252.49 | 253.64 | 248.10 | 250.27 | 1,015,001 | +0.73(+0.29%) |
Jul 06, 2021 | 243.76 | 252.71 | 243.19 | 249.54 | 1,566,241 | +6.98(+2.88%) |
Jul 02, 2021 | 243.00 | 244.37 | 240.89 | 242.56 | 973,693 | +1.82(+0.76%) |
Jul 01, 2021 | 243.75 | 246.00 | 239.50 | 240.74 | 1,613,685 | -3.94(-1.61%) |
Jun 30, 2021 | 248.86 | 248.98 | 243.60 | 244.68 | 1,148,326 | -3.36(-1.35%) |
Jun 29, 2021 | 248.04 | 249.58 | 245.39 | 248.04 | 941,042 | +0.63(+0.25%) |
Jun 28, 2021 | 247.99 | 250.68 | 246.78 | 247.41 | 936,956 | +1.28(+0.52%) |
Jun 25, 2021 | 246.81 | 246.90 | 241.63 | 246.13 | 1,858,480 | +1.15(+0.47%) |
Jun 24, 2021 | 245.00 | 249.00 | 244.00 | 244.98 | 1,120,400 | +2.49(+1.03%) |
Jun 23, 2021 | 241.79 | 245.21 | 240.50 | 242.49 | 1,006,653 | +1.13(+0.47%) |
Jun 22, 2021 | 235.14 | 242.00 | 234.56 | 241.36 | 1,930,321 | +8.18(+3.51%) |
Jun 21, 2021 | 238.40 | 239.06 | 232.32 | 233.18 | 1,907,655 | -6.08(-2.54%) |
Jun 18, 2021 | 233.40 | 242.60 | 232.42 | 239.26 | 4,426,316 | +7.10(+3.06%) |
Jun 17, 2021 | 223.00 | 233.75 | 222.00 | 232.16 | 2,917,267 | +8.94(+4.01%) |
Jun 16, 2021 | 225.26 | 227.36 | 219.24 | 223.22 | 2,891,068 | -1.14(-0.51%) |
Jun 15, 2021 | 227.03 | 230.00 | 223.79 | 224.36 | 1,220,186 | -3.43(-1.51%) |
Jun 14, 2021 | 226.79 | 231.82 | 225.71 | 227.79 | 2,126,066 | +1.41(+0.62%) |
Jun 11, 2021 | 220.89 | 226.78 | 219.00 | 226.38 | 1,684,770 | +4.26(+1.92%) |
Jun 10, 2021 | 216.01 | 222.14 | 215.00 | 222.12 | 1,721,648 | +4.96(+2.28%) |
Jun 09, 2021 | 219.65 | 220.76 | 216.10 | 217.16 | 1,298,681 | -0.14(-0.06%) |
Jun 08, 2021 | 217.08 | 221.97 | 214.50 | 217.30 | 1,509,140 | +0.86(+0.40%) |
Jun 07, 2021 | 213.05 | 217.15 | 210.86 | 216.44 | 1,935,013 | +3.08(+1.44%) |
Jun 04, 2021 | 213.00 | 215.69 | 212.25 | 213.36 | 1,696,945 | +2.64(+1.25%) |
Jun 03, 2021 | 215.11 | 217.00 | 209.65 | 210.72 | 2,946,767 | -5.03(-2.33%) |
Jun 02, 2021 | 218.00 | 221.70 | 214.50 | 215.75 | 2,011,855 | -2.89(-1.32%) |
Jun 01, 2021 | 223.10 | 223.59 | 216.73 | 218.64 | 2,563,825 | -3.80(-1.71%) |
May 28, 2021 | 223.53 | 225.85 | 219.33 | 222.44 | 2,993,209 | +0.04(+0.02%) |
May 27, 2021 | 226.89 | 229.67 | 215.62 | 222.40 | 10,040,490 | -24.13(-9.79%) |
May 26, 2021 | 246.12 | 248.00 | 242.03 | 246.53 | 2,385,150 | +2.38(+0.97%) |
May 25, 2021 | 242.79 | 245.00 | 239.13 | 244.15 | 1,549,817 | +1.59(+0.66%) |
May 24, 2021 | 240.35 | 243.61 | 239.55 | 242.56 | 1,299,385 | +4.25(+1.78%) |
May 21, 2021 | 239.12 | 243.19 | 238.09 | 238.31 | 1,746,170 | +4.28(+1.83%) |
May 20, 2021 | 230.50 | 234.55 | 229.18 | 234.03 | 1,387,249 | +5.61(+2.46%) |
May 19, 2021 | 221.10 | 230.00 | 221.10 | 228.42 | 1,123,667 | +1.07(+0.47%) |
May 18, 2021 | 228.08 | 232.25 | 224.89 | 227.35 | 1,334,170 | +2.41(+1.07%) |
May 17, 2021 | 226.78 | 230.63 | 222.04 | 224.94 | 1,506,048 | -4.31(-1.88%) |
May 14, 2021 | 227.64 | 231.30 | 223.28 | 229.25 | 1,494,551 | +7.29(+3.28%) |
May 13, 2021 | 229.94 | 234.28 | 218.63 | 221.96 | 1,943,753 | -3.64(-1.61%) |
May 12, 2021 | 233.40 | 234.75 | 221.47 | 225.60 | 2,474,880 | -12.30(-5.17%) |
May 11, 2021 | 219.45 | 240.53 | 218.55 | 237.90 | 2,463,197 | +7.15(+3.10%) |
May 10, 2021 | 236.10 | 236.54 | 228.90 | 230.75 | 1,439,337 | -6.52(-2.75%) |
May 07, 2021 | 241.99 | 245.28 | 235.54 | 237.27 | 1,463,529 | +2.88(+1.23%) |
May 06, 2021 | 241.24 | 241.54 | 230.43 | 234.39 | 2,483,368 | -7.67(-3.17%) |
May 05, 2021 | 246.98 | 249.38 | 240.38 | 242.06 | 1,087,959 | -2.01(-0.82%) |
May 04, 2021 | 250.05 | 250.61 | 235.38 | 244.07 | 3,219,472 | -11.85(-4.63%) |