Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 233.28 | 238.07 | 231.90 | 236.58 | 2,062,964 | +0.80(+0.34%) |
Jul 29, 2021 | 241.77 | 245.16 | 235.33 | 235.78 | 2,439,211 | -5.97(-2.47%) |
Jul 28, 2021 | 240.30 | 242.87 | 238.03 | 241.75 | 2,063,066 | +6.67(+2.84%) |
Jul 27, 2021 | 243.00 | 243.21 | 229.12 | 235.08 | 5,629,937 | -10.37(-4.22%) |
Jul 26, 2021 | 240.08 | 249.80 | 237.88 | 245.45 | 7,610,757 | +20.53(+9.13%) |
Jul 23, 2021 | 226.22 | 227.35 | 222.73 | 224.92 | 1,574,726 | -1.16(-0.51%) |
Jul 22, 2021 | 232.00 | 232.32 | 224.50 | 226.08 | 2,548,878 | -4.79(-2.07%) |
Jul 21, 2021 | 231.70 | 237.15 | 229.19 | 230.87 | 3,672,934 | +5.91(+2.63%) |
Jul 20, 2021 | 216.71 | 226.89 | 213.23 | 224.96 | 3,102,664 | +4.35(+1.97%) |
Jul 19, 2021 | 216.92 | 221.89 | 213.22 | 220.61 | 3,145,831 | -4.40(-1.96%) |
Jul 16, 2021 | 227.20 | 231.30 | 220.66 | 225.01 | 3,373,081 | +0.38(+0.17%) |
Jul 15, 2021 | 229.94 | 234.47 | 220.37 | 224.63 | 3,631,875 | -5.31(-2.31%) |
Jul 14, 2021 | 244.90 | 247.45 | 229.16 | 229.94 | 4,802,246 | -13.37(-5.50%) |
Jul 13, 2021 | 245.51 | 249.15 | 242.93 | 243.31 | 3,304,847 | -4.36(-1.76%) |
Jul 12, 2021 | 254.00 | 254.89 | 246.83 | 247.67 | 2,220,170 | -6.21(-2.45%) |
Jul 09, 2021 | 245.00 | 256.99 | 244.21 | 253.88 | 4,457,882 | +9.59(+3.93%) |
Jul 08, 2021 | 239.00 | 246.60 | 233.61 | 244.29 | 4,348,386 | -7.68(-3.05%) |
Jul 07, 2021 | 238.96 | 252.99 | 232.34 | 251.97 | 4,890,395 | +16.56(+7.03%) |
Jul 06, 2021 | 243.00 | 243.00 | 234.02 | 235.41 | 2,210,168 | -5.31(-2.21%) |
Jul 02, 2021 | 242.00 | 246.80 | 238.88 | 240.72 | 2,328,028 | -0.72(-0.30%) |
Jul 01, 2021 | 251.09 | 255.15 | 240.53 | 241.44 | 3,624,501 | -11.86(-4.68%) |
Jun 30, 2021 | 248.30 | 254.67 | 247.00 | 253.30 | 4,141,629 | -1.60(-0.63%) |
Jun 29, 2021 | 250.20 | 261.15 | 250.01 | 254.90 | 7,861,931 | +8.21(+3.33%) |
Jun 28, 2021 | 227.64 | 248.06 | 226.13 | 246.69 | 7,439,413 | +22.15(+9.86%) |
Jun 25, 2021 | 226.97 | 227.82 | 223.22 | 224.54 | 2,506,957 | -5.39(-2.34%) |
Jun 24, 2021 | 228.46 | 230.04 | 226.66 | 229.93 | 2,855,063 | +3.92(+1.73%) |
Jun 23, 2021 | 225.54 | 230.52 | 224.50 | 226.01 | 3,392,723 | +3.54(+1.59%) |
Jun 22, 2021 | 216.25 | 223.15 | 210.77 | 222.47 | 6,203,792 | -0.13(-0.06%) |
Jun 21, 2021 | 223.14 | 224.99 | 218.77 | 222.60 | 4,683,831 | -6.69(-2.92%) |
Jun 18, 2021 | 226.70 | 232.69 | 226.50 | 229.29 | 3,265,165 | -1.37(-0.59%) |
Jun 17, 2021 | 226.88 | 233.23 | 226.35 | 230.66 | 2,587,623 | +2.61(+1.14%) |
Jun 16, 2021 | 231.40 | 234.68 | 226.28 | 228.05 | 2,870,092 | -4.16(-1.79%) |
Jun 15, 2021 | 236.23 | 237.67 | 230.96 | 232.21 | 3,006,285 | -6.89(-2.88%) |
Jun 14, 2021 | 231.26 | 239.76 | 229.76 | 239.10 | 6,142,246 | +15.18(+6.78%) |
Jun 11, 2021 | 223.50 | 225.74 | 221.96 | 223.92 | 2,383,458 | +2.07(+0.93%) |
Jun 10, 2021 | 226.22 | 229.79 | 221.47 | 221.85 | 3,951,710 | -2.47(-1.10%) |
Jun 09, 2021 | 222.79 | 229.79 | 217.40 | 224.32 | 6,855,079 | +3.66(+1.66%) |
Jun 08, 2021 | 227.16 | 229.33 | 217.40 | 220.66 | 6,006,310 | -10.79(-4.66%) |
Jun 07, 2021 | 229.92 | 232.56 | 226.50 | 231.45 | 2,657,435 | +2.66(+1.16%) |
Jun 04, 2021 | 229.99 | 233.36 | 227.50 | 228.79 | 3,775,364 | -4.87(-2.08%) |
Jun 03, 2021 | 241.39 | 241.50 | 233.50 | 233.66 | 3,079,068 | -6.82(-2.84%) |
Jun 02, 2021 | 242.80 | 243.90 | 238.71 | 240.48 | 3,379,749 | +1.55(+0.65%) |
Jun 01, 2021 | 238.51 | 244.71 | 238.10 | 238.93 | 3,958,790 | +2.39(+1.01%) |
May 28, 2021 | 243.57 | 244.63 | 236.54 | 236.54 | 5,091,589 | -10.55(-4.27%) |
May 27, 2021 | 245.21 | 247.24 | 240.32 | 247.09 | 5,071,142 | +5.57(+2.31%) |
May 26, 2021 | 247.50 | 249.39 | 239.37 | 241.52 | 6,588,556 | -0.89(-0.37%) |
May 25, 2021 | 230.00 | 243.99 | 228.00 | 242.41 | 11,812,143 | +17.11(+7.59%) |
May 24, 2021 | 227.28 | 231.00 | 224.05 | 225.30 | 10,170,691 | +0.95(+0.42%) |
May 21, 2021 | 235.97 | 238.97 | 223.90 | 224.35 | 7,554,938 | -9.05(-3.88%) |
May 20, 2021 | 236.10 | 238.80 | 226.26 | 233.40 | 10,377,875 | +8.60(+3.83%) |
May 19, 2021 | 212.93 | 229.00 | 208.00 | 224.80 | 16,750,291 | -14.20(-5.94%) |
May 18, 2021 | 238.83 | 252.16 | 238.75 | 239.00 | 7,836,686 | -9.24(-3.72%) |
May 17, 2021 | 250.00 | 250.25 | 238.25 | 248.24 | 8,798,383 | -10.13(-3.92%) |
May 14, 2021 | 280.37 | 280.50 | 256.35 | 258.37 | 11,751,752 | -6.73(-2.54%) |
May 13, 2021 | 276.46 | 285.00 | 252.26 | 265.10 | 11,201,146 | -18.51(-6.53%) |
May 12, 2021 | 299.54 | 306.98 | 280.79 | 283.61 | 7,168,572 | -19.39(-6.40%) |
May 11, 2021 | 279.03 | 303.32 | 276.51 | 303.00 | 7,449,612 | +9.55(+3.25%) |
May 10, 2021 | 266.40 | 297.50 | 259.37 | 293.45 | 10,261,813 | +29.75(+11.28%) |
May 07, 2021 | 261.15 | 267.07 | 258.38 | 263.70 | 4,244,273 | +6.94(+2.70%) |
May 06, 2021 | 271.15 | 272.14 | 250.51 | 256.76 | 8,335,629 | -16.24(-5.95%) |
May 05, 2021 | 284.95 | 289.15 | 269.00 | 273.00 | 5,072,733 | -7.66(-2.73%) |
May 04, 2021 | 292.06 | 292.19 | 275.61 | 280.66 | 5,699,025 | -13.55(-4.61%) |