Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 247.27 | 248.50 | 247.15 | 247.66 | 233,712 | +0.21(+0.09%) |
Jul 29, 2021 | 247.86 | 247.86 | 247.25 | 247.44 | 174,010 | +0.19(+0.08%) |
Jul 28, 2021 | 245.33 | 247.94 | 244.66 | 247.25 | 178,645 | +1.76(+0.72%) |
Jul 27, 2021 | 244.47 | 245.52 | 243.65 | 245.49 | 157,891 | +0.68(+0.28%) |
Jul 26, 2021 | 246.45 | 246.76 | 244.17 | 244.82 | 205,190 | -1.90(-0.77%) |
Jul 23, 2021 | 245.16 | 247.02 | 244.98 | 246.72 | 846,373 | +2.41(+0.98%) |
Jul 22, 2021 | 243.46 | 244.52 | 242.76 | 244.31 | 210,004 | +1.16(+0.48%) |
Jul 21, 2021 | 243.49 | 243.50 | 240.51 | 243.16 | 197,546 | +0.70(+0.29%) |
Jul 20, 2021 | 240.06 | 243.72 | 240.05 | 242.46 | 204,064 | +3.18(+1.33%) |
Jul 19, 2021 | 239.10 | 240.37 | 237.45 | 239.28 | 336,851 | -1.62(-0.67%) |
Jul 16, 2021 | 241.02 | 241.93 | 240.18 | 240.91 | 168,338 | +0.78(+0.33%) |
Jul 15, 2021 | 239.74 | 240.40 | 238.32 | 240.12 | 99,476 | -0.41(-0.17%) |
Jul 14, 2021 | 242.47 | 242.47 | 240.32 | 240.53 | 156,790 | -1.35(-0.56%) |
Jul 13, 2021 | 242.23 | 242.97 | 241.55 | 241.88 | 564,363 | -1.06(-0.44%) |
Jul 12, 2021 | 242.55 | 243.75 | 242.55 | 242.94 | 286,532 | +0.43(+0.18%) |
Jul 09, 2021 | 242.45 | 243.15 | 241.93 | 242.51 | 109,281 | +0.79(+0.33%) |
Jul 08, 2021 | 239.63 | 241.72 | 239.27 | 241.72 | 193,422 | -0.68(-0.28%) |
Jul 07, 2021 | 242.18 | 242.52 | 240.26 | 242.39 | 93,398 | +0.64(+0.26%) |
Jul 06, 2021 | 241.96 | 242.14 | 240.24 | 241.75 | 127,071 | -0.60(-0.25%) |
Jul 02, 2021 | 241.41 | 242.65 | 240.62 | 242.35 | 324,539 | +1.49(+0.62%) |
Jul 01, 2021 | 239.41 | 240.96 | 238.70 | 240.87 | 322,297 | +2.18(+0.91%) |
Jun 30, 2021 | 239.03 | 239.13 | 238.07 | 238.68 | 180,093 | -0.35(-0.15%) |
Jun 29, 2021 | 239.36 | 240.11 | 238.68 | 239.03 | 137,267 | -0.08(-0.03%) |
Jun 28, 2021 | 239.21 | 239.51 | 238.34 | 239.11 | 189,160 | +0.45(+0.19%) |
Jun 25, 2021 | 237.47 | 239.11 | 237.31 | 238.66 | 113,857 | +1.44(+0.61%) |
Jun 24, 2021 | 237.34 | 238.73 | 237.12 | 237.22 | 167,331 | +1.34(+0.57%) |
Jun 23, 2021 | 236.72 | 236.84 | 235.70 | 235.88 | 144,871 | -0.93(-0.39%) |
Jun 22, 2021 | 236.12 | 236.91 | 235.31 | 236.81 | 118,217 | +0.77(+0.33%) |
Jun 21, 2021 | 234.01 | 236.34 | 232.71 | 236.04 | 770,063 | +2.85(+1.22%) |
Jun 18, 2021 | 234.17 | 234.29 | 232.99 | 233.19 | 174,290 | -2.54(-1.08%) |
Jun 17, 2021 | 233.25 | 236.26 | 233.25 | 235.73 | 122,994 | +1.97(+0.84%) |
Jun 16, 2021 | 234.79 | 235.78 | 232.62 | 233.76 | 130,530 | -0.71(-0.30%) |
Jun 15, 2021 | 235.47 | 235.79 | 233.72 | 234.47 | 111,316 | -0.82(-0.35%) |
Jun 14, 2021 | 235.28 | 235.29 | 233.71 | 235.29 | 117,100 | +0.26(+0.11%) |
Jun 11, 2021 | 236.24 | 236.24 | 233.68 | 235.03 | 117,463 | -1.18(-0.50%) |
Jun 10, 2021 | 232.91 | 236.34 | 232.75 | 236.20 | 349,756 | +3.97(+1.71%) |
Jun 09, 2021 | 231.02 | 232.82 | 231.02 | 232.23 | 130,625 | +1.95(+0.84%) |
Jun 08, 2021 | 231.14 | 231.60 | 228.06 | 230.29 | 225,747 | -0.31(-0.13%) |
Jun 07, 2021 | 229.09 | 232.30 | 228.97 | 230.60 | 224,370 | +1.86(+0.81%) |
Jun 04, 2021 | 228.79 | 229.69 | 228.44 | 228.74 | 117,601 | +0.90(+0.39%) |
Jun 03, 2021 | 226.60 | 228.31 | 225.49 | 227.84 | 117,298 | +0.68(+0.30%) |
Jun 02, 2021 | 227.90 | 228.46 | 226.73 | 227.16 | 744,121 | -0.49(-0.22%) |
Jun 01, 2021 | 231.61 | 231.81 | 227.51 | 227.65 | 187,057 | -3.47(-1.50%) |
May 28, 2021 | 231.04 | 233.29 | 230.91 | 231.12 | 115,840 | +1.14(+0.49%) |
May 27, 2021 | 230.75 | 230.75 | 229.87 | 229.98 | 110,769 | -0.27(-0.12%) |
May 26, 2021 | 231.06 | 231.06 | 228.96 | 230.25 | 95,448 | -0.66(-0.28%) |
May 25, 2021 | 232.06 | 232.09 | 230.68 | 230.91 | 265,636 | -0.59(-0.25%) |
May 24, 2021 | 232.16 | 232.75 | 231.38 | 231.49 | 134,604 | +0.36(+0.15%) |
May 21, 2021 | 231.94 | 233.53 | 231.01 | 231.14 | 94,366 | -0.13(-0.06%) |
May 20, 2021 | 228.71 | 232.04 | 228.48 | 231.27 | 141,003 | +2.86(+1.25%) |
May 19, 2021 | 227.38 | 228.43 | 225.84 | 228.41 | 303,636 | -0.58(-0.25%) |
May 18, 2021 | 228.65 | 230.47 | 228.03 | 228.99 | 169,547 | +0.37(+0.16%) |
May 17, 2021 | 229.03 | 229.60 | 228.33 | 228.62 | 112,356 | -0.45(-0.20%) |
May 14, 2021 | 228.35 | 229.54 | 227.98 | 229.08 | 99,619 | +1.81(+0.80%) |
May 13, 2021 | 225.76 | 228.07 | 225.76 | 227.26 | 121,374 | +1.57(+0.70%) |
May 12, 2021 | 227.03 | 227.94 | 225.39 | 225.69 | 149,808 | -2.68(-1.17%) |
May 11, 2021 | 227.94 | 229.67 | 227.34 | 228.37 | 166,650 | -1.46(-0.64%) |
May 10, 2021 | 231.94 | 231.94 | 229.84 | 229.84 | 150,521 | -1.44(-0.62%) |
May 07, 2021 | 230.36 | 232.63 | 230.35 | 231.28 | 154,243 | +1.96(+0.85%) |
May 06, 2021 | 228.77 | 229.45 | 226.44 | 229.33 | 157,664 | -0.25(-0.11%) |
May 05, 2021 | 230.35 | 230.79 | 229.21 | 229.58 | 213,377 | -0.31(-0.13%) |
May 04, 2021 | 230.43 | 230.43 | 228.45 | 229.88 | 357,952 | -1.12(-0.48%) |