Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 254.59 | 256.02 | 253.37 | 255.10 | 386,298 | -0.01(-0.00%) |
Jul 29, 2021 | 253.98 | 255.84 | 253.38 | 255.11 | 469,057 | +1.66(+0.66%) |
Jul 28, 2021 | 253.43 | 253.98 | 249.60 | 253.45 | 614,859 | +0.61(+0.24%) |
Jul 27, 2021 | 249.49 | 252.90 | 248.68 | 252.84 | 632,973 | +3.11(+1.25%) |
Jul 26, 2021 | 247.09 | 249.80 | 246.45 | 249.73 | 410,667 | +2.00(+0.81%) |
Jul 23, 2021 | 245.82 | 248.42 | 245.08 | 247.73 | 1,258,320 | +3.28(+1.34%) |
Jul 22, 2021 | 251.68 | 251.68 | 240.32 | 244.45 | 982,556 | -5.21(-2.09%) |
Jul 21, 2021 | 250.53 | 252.45 | 248.40 | 249.66 | 645,025 | -1.51(-0.60%) |
Jul 20, 2021 | 244.67 | 252.21 | 244.28 | 251.17 | 716,465 | +7.68(+3.16%) |
Jul 19, 2021 | 247.40 | 248.16 | 241.42 | 243.48 | 679,344 | -5.78(-2.32%) |
Jul 16, 2021 | 245.41 | 249.57 | 245.41 | 249.26 | 692,205 | +3.85(+1.57%) |
Jul 15, 2021 | 240.54 | 245.83 | 240.21 | 245.41 | 543,067 | +3.33(+1.37%) |
Jul 14, 2021 | 240.64 | 243.34 | 240.03 | 242.08 | 553,630 | +2.19(+0.91%) |
Jul 13, 2021 | 241.80 | 242.80 | 239.41 | 239.89 | 334,821 | -2.14(-0.89%) |
Jul 12, 2021 | 243.48 | 243.48 | 240.34 | 242.03 | 497,420 | -1.26(-0.52%) |
Jul 09, 2021 | 240.85 | 243.42 | 240.27 | 243.30 | 494,373 | +3.52(+1.47%) |
Jul 08, 2021 | 239.44 | 242.25 | 237.69 | 239.77 | 470,257 | -3.21(-1.32%) |
Jul 07, 2021 | 240.89 | 243.60 | 240.32 | 242.98 | 757,422 | +2.28(+0.95%) |
Jul 06, 2021 | 237.82 | 241.35 | 236.10 | 240.70 | 685,804 | +3.47(+1.46%) |
Jul 02, 2021 | 236.05 | 239.14 | 236.05 | 237.23 | 627,722 | +1.15(+0.49%) |
Jul 01, 2021 | 235.44 | 237.80 | 234.13 | 236.08 | 691,073 | +1.62(+0.69%) |
Jun 30, 2021 | 234.22 | 235.40 | 232.76 | 234.46 | 534,757 | +0.19(+0.08%) |
Jun 29, 2021 | 230.97 | 234.72 | 230.07 | 234.26 | 532,942 | +1.82(+0.78%) |
Jun 28, 2021 | 234.08 | 234.28 | 231.81 | 232.44 | 563,862 | -1.51(-0.64%) |
Jun 25, 2021 | 234.50 | 237.66 | 233.79 | 233.95 | 2,135,470 | -0.19(-0.08%) |
Jun 24, 2021 | 231.58 | 234.21 | 230.12 | 234.13 | 415,313 | +4.36(+1.90%) |
Jun 23, 2021 | 232.84 | 232.84 | 229.00 | 229.78 | 804,236 | -3.31(-1.42%) |
Jun 22, 2021 | 233.96 | 234.60 | 231.52 | 233.09 | 707,435 | -0.60(-0.26%) |
Jun 21, 2021 | 228.93 | 233.96 | 227.46 | 233.68 | 494,223 | +5.79(+2.54%) |
Jun 18, 2021 | 228.40 | 229.11 | 226.66 | 227.89 | 762,170 | -1.42(-0.62%) |
Jun 17, 2021 | 225.81 | 229.92 | 224.42 | 229.31 | 488,092 | +3.28(+1.45%) |
Jun 16, 2021 | 226.74 | 227.07 | 224.88 | 226.03 | 503,942 | -0.52(-0.23%) |
Jun 15, 2021 | 224.53 | 227.22 | 222.67 | 226.55 | 340,714 | +2.53(+1.13%) |
Jun 14, 2021 | 225.10 | 226.65 | 222.89 | 224.02 | 820,156 | -2.07(-0.91%) |
Jun 11, 2021 | 224.57 | 226.19 | 223.71 | 226.09 | 407,256 | +1.91(+0.85%) |
Jun 10, 2021 | 224.51 | 224.89 | 222.28 | 224.18 | 282,151 | +0.36(+0.16%) |
Jun 09, 2021 | 225.22 | 227.37 | 223.35 | 223.82 | 462,794 | -1.07(-0.47%) |
Jun 08, 2021 | 224.40 | 225.11 | 221.50 | 224.88 | 610,386 | +0.99(+0.44%) |
Jun 07, 2021 | 228.66 | 228.92 | 222.32 | 223.89 | 999,662 | -4.58(-2.01%) |
Jun 04, 2021 | 225.76 | 228.97 | 224.84 | 228.47 | 436,433 | +4.33(+1.93%) |
Jun 03, 2021 | 225.29 | 225.76 | 223.34 | 224.15 | 601,212 | -2.51(-1.11%) |
Jun 02, 2021 | 229.03 | 229.64 | 226.49 | 226.66 | 604,059 | -1.52(-0.67%) |
Jun 01, 2021 | 231.67 | 232.17 | 227.73 | 228.18 | 450,403 | -1.90(-0.83%) |
May 28, 2021 | 230.92 | 232.83 | 229.99 | 230.08 | 559,381 | -0.46(-0.20%) |
May 27, 2021 | 229.82 | 230.70 | 227.38 | 230.54 | 1,419,973 | +2.24(+0.98%) |
May 26, 2021 | 230.41 | 230.85 | 227.28 | 228.30 | 792,989 | -1.67(-0.73%) |
May 25, 2021 | 232.44 | 233.94 | 229.87 | 229.97 | 1,079,684 | -2.52(-1.08%) |
May 24, 2021 | 233.45 | 234.19 | 230.79 | 232.49 | 440,158 | +0.74(+0.32%) |
May 21, 2021 | 228.51 | 231.99 | 226.60 | 231.75 | 898,907 | +3.73(+1.64%) |
May 20, 2021 | 228.90 | 229.82 | 224.46 | 228.01 | 765,138 | -0.12(-0.05%) |
May 19, 2021 | 227.93 | 228.33 | 223.90 | 228.13 | 565,178 | -0.23(-0.10%) |
May 18, 2021 | 233.38 | 233.49 | 228.34 | 228.35 | 665,723 | -3.94(-1.70%) |
May 17, 2021 | 233.42 | 233.71 | 230.39 | 232.29 | 447,501 | -1.68(-0.72%) |
May 14, 2021 | 231.56 | 234.49 | 230.80 | 233.97 | 477,779 | +2.34(+1.01%) |
May 13, 2021 | 227.67 | 231.91 | 227.54 | 231.64 | 638,068 | +3.71(+1.63%) |
May 12, 2021 | 232.09 | 232.57 | 227.63 | 227.92 | 620,166 | -5.26(-2.25%) |
May 11, 2021 | 232.56 | 233.47 | 229.78 | 233.18 | 563,839 | -0.56(-0.24%) |
May 10, 2021 | 235.09 | 236.63 | 233.61 | 233.74 | 518,803 | -0.38(-0.16%) |
May 07, 2021 | 231.53 | 234.99 | 231.07 | 234.12 | 770,855 | +2.35(+1.01%) |
May 06, 2021 | 234.44 | 234.44 | 228.51 | 231.77 | 792,285 | -2.63(-1.12%) |
May 05, 2021 | 231.63 | 235.62 | 230.16 | 234.40 | 928,046 | +2.78(+1.20%) |
May 04, 2021 | 226.97 | 231.70 | 225.94 | 231.63 | 712,478 | +3.05(+1.33%) |