Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 256.91 | 259.46 | 252.11 | 254.60 | 3,817,641 | -3.16(-1.23%) |
Jul 29, 2021 | 257.99 | 259.06 | 256.21 | 257.76 | 4,788,490 | +1.45(+0.56%) |
Jul 28, 2021 | 255.06 | 259.16 | 251.99 | 256.32 | 6,432,746 | +2.65(+1.04%) |
Jul 27, 2021 | 245.15 | 254.24 | 244.53 | 253.67 | 7,380,964 | +7.84(+3.19%) |
Jul 26, 2021 | 240.47 | 251.37 | 239.91 | 245.83 | 13,098,890 | +18.65(+8.21%) |
Jul 23, 2021 | 228.07 | 228.76 | 227.00 | 227.19 | 918,055 | -0.03(-0.01%) |
Jul 22, 2021 | 224.86 | 228.29 | 224.86 | 227.22 | 1,764,268 | +2.39(+1.06%) |
Jul 21, 2021 | 224.37 | 230.99 | 224.37 | 224.82 | 2,731,962 | +1.24(+0.56%) |
Jul 20, 2021 | 221.78 | 225.08 | 221.62 | 223.58 | 1,234,494 | +1.95(+0.88%) |
Jul 19, 2021 | 225.53 | 225.53 | 218.11 | 221.63 | 1,547,751 | -4.83(-2.13%) |
Jul 16, 2021 | 226.50 | 227.53 | 224.94 | 226.46 | 2,102,153 | +0.46(+0.20%) |
Jul 15, 2021 | 223.82 | 227.43 | 223.82 | 226.00 | 1,587,387 | +0.81(+0.36%) |
Jul 14, 2021 | 226.68 | 227.37 | 222.99 | 225.18 | 1,363,899 | -1.18(-0.52%) |
Jul 13, 2021 | 227.64 | 228.16 | 225.77 | 226.37 | 1,393,069 | -1.12(-0.49%) |
Jul 12, 2021 | 230.37 | 231.19 | 226.28 | 227.49 | 1,348,257 | -3.44(-1.49%) |
Jul 09, 2021 | 231.82 | 232.58 | 229.68 | 230.93 | 1,403,201 | +1.07(+0.47%) |
Jul 08, 2021 | 231.62 | 232.40 | 229.00 | 229.86 | 1,091,030 | -3.75(-1.61%) |
Jul 07, 2021 | 231.62 | 234.26 | 231.62 | 233.61 | 978,513 | +1.30(+0.56%) |
Jul 06, 2021 | 233.64 | 234.09 | 231.08 | 232.31 | 1,422,759 | -1.83(-0.78%) |
Jul 02, 2021 | 233.59 | 235.90 | 233.27 | 234.14 | 948,333 | +0.89(+0.38%) |
Jul 01, 2021 | 234.75 | 234.75 | 232.59 | 233.25 | 1,264,591 | -0.08(-0.03%) |
Jun 30, 2021 | 236.95 | 237.30 | 232.46 | 233.32 | 1,601,058 | -4.05(-1.70%) |
Jun 29, 2021 | 236.22 | 238.03 | 235.64 | 237.37 | 1,047,625 | +1.93(+0.82%) |
Jun 28, 2021 | 238.55 | 238.72 | 234.49 | 235.44 | 1,099,641 | -2.72(-1.14%) |
Jun 25, 2021 | 233.67 | 239.02 | 233.05 | 238.16 | 3,917,982 | +5.11(+2.19%) |
Jun 24, 2021 | 230.14 | 233.50 | 229.93 | 233.05 | 1,988,203 | +2.87(+1.25%) |
Jun 23, 2021 | 228.45 | 230.96 | 227.81 | 230.18 | 1,346,957 | +1.94(+0.85%) |
Jun 22, 2021 | 227.66 | 230.32 | 226.93 | 228.24 | 1,661,532 | -0.43(-0.19%) |
Jun 21, 2021 | 226.27 | 229.14 | 225.21 | 228.67 | 2,524,845 | +3.81(+1.69%) |
Jun 18, 2021 | 226.38 | 228.67 | 223.99 | 224.86 | 3,823,056 | -2.68(-1.18%) |
Jun 17, 2021 | 237.64 | 238.69 | 227.31 | 227.54 | 7,493,477 | -11.00(-4.61%) |
Jun 16, 2021 | 246.19 | 246.50 | 237.00 | 238.54 | 4,987,964 | -7.54(-3.07%) |
Jun 15, 2021 | 243.87 | 247.06 | 243.59 | 246.09 | 1,390,919 | +1.72(+0.70%) |
Jun 14, 2021 | 244.75 | 244.83 | 242.18 | 244.37 | 1,240,071 | -0.05(-0.02%) |
Jun 11, 2021 | 244.08 | 246.22 | 243.06 | 244.42 | 1,212,459 | +0.65(+0.27%) |
Jun 10, 2021 | 240.96 | 245.45 | 240.48 | 243.76 | 1,496,019 | +3.61(+1.50%) |
Jun 09, 2021 | 239.42 | 240.77 | 238.00 | 240.16 | 1,286,455 | +0.93(+0.39%) |
Jun 08, 2021 | 240.40 | 240.53 | 237.48 | 239.23 | 1,774,554 | -2.66(-1.10%) |
Jun 07, 2021 | 245.41 | 245.66 | 241.30 | 241.88 | 1,137,684 | -3.42(-1.39%) |
Jun 04, 2021 | 245.70 | 246.26 | 242.52 | 245.31 | 1,345,351 | -0.48(-0.19%) |
Jun 03, 2021 | 246.97 | 248.40 | 244.37 | 245.78 | 1,570,790 | -1.41(-0.57%) |
Jun 02, 2021 | 248.19 | 249.65 | 246.62 | 247.19 | 1,821,554 | -0.28(-0.11%) |
Jun 01, 2021 | 249.27 | 250.03 | 246.35 | 247.47 | 2,143,892 | -0.13(-0.05%) |
May 28, 2021 | 248.74 | 249.24 | 247.02 | 247.60 | 1,805,195 | -0.50(-0.20%) |
May 27, 2021 | 245.78 | 249.21 | 244.59 | 248.10 | 2,108,007 | +2.73(+1.11%) |
May 26, 2021 | 246.32 | 246.71 | 244.64 | 245.37 | 1,075,328 | -1.19(-0.48%) |
May 25, 2021 | 247.79 | 248.41 | 245.78 | 246.57 | 1,115,710 | -0.85(-0.34%) |
May 24, 2021 | 248.19 | 249.55 | 247.36 | 247.42 | 754,479 | -0.03(-0.01%) |
May 21, 2021 | 248.60 | 249.68 | 246.62 | 247.45 | 1,940,769 | -1.41(-0.57%) |
May 20, 2021 | 246.64 | 250.28 | 246.51 | 248.85 | 1,905,360 | +2.37(+0.96%) |
May 19, 2021 | 247.53 | 247.72 | 242.94 | 246.49 | 1,764,507 | -1.94(-0.78%) |
May 18, 2021 | 251.57 | 251.57 | 248.23 | 248.42 | 1,730,914 | -0.97(-0.39%) |
May 17, 2021 | 248.01 | 249.76 | 247.51 | 249.39 | 1,436,928 | +0.94(+0.38%) |
May 14, 2021 | 247.72 | 249.67 | 246.22 | 248.45 | 1,001,281 | +2.19(+0.89%) |
May 13, 2021 | 243.90 | 247.88 | 243.36 | 246.26 | 1,447,241 | +2.23(+0.91%) |
May 12, 2021 | 247.39 | 249.43 | 243.77 | 244.03 | 2,142,755 | -4.30(-1.73%) |
May 11, 2021 | 252.03 | 252.03 | 247.31 | 248.34 | 1,705,995 | -4.23(-1.68%) |
May 10, 2021 | 252.67 | 255.03 | 251.56 | 252.57 | 1,624,738 | -0.07(-0.03%) |
May 07, 2021 | 249.84 | 253.73 | 249.38 | 252.63 | 1,680,328 | +1.85(+0.74%) |
May 06, 2021 | 250.34 | 251.70 | 248.79 | 250.79 | 1,454,471 | +2.22(+0.89%) |
May 05, 2021 | 248.06 | 249.83 | 246.95 | 248.57 | 1,660,148 | +0.42(+0.17%) |
May 04, 2021 | 246.59 | 248.48 | 245.72 | 248.15 | 1,476,903 | +1.44(+0.58%) |