Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 254.62 | 256.04 | 253.39 | 255.12 | 386,265 | -0.01(-0.00%) |
Jul 29, 2021 | 254.00 | 255.86 | 253.40 | 255.13 | 469,015 | +1.66(+0.66%) |
Jul 28, 2021 | 253.45 | 254.00 | 249.62 | 253.47 | 614,805 | +0.61(+0.24%) |
Jul 27, 2021 | 249.51 | 252.92 | 248.70 | 252.86 | 632,918 | +3.11(+1.25%) |
Jul 26, 2021 | 247.12 | 249.82 | 246.47 | 249.75 | 410,631 | +2.00(+0.81%) |
Jul 23, 2021 | 245.84 | 248.44 | 245.10 | 247.75 | 1,258,210 | +3.28(+1.34%) |
Jul 22, 2021 | 251.70 | 251.70 | 240.34 | 244.47 | 982,470 | -5.21(-2.09%) |
Jul 21, 2021 | 250.55 | 252.47 | 248.42 | 249.68 | 644,969 | -1.51(-0.60%) |
Jul 20, 2021 | 244.69 | 252.24 | 244.30 | 251.19 | 716,402 | +7.69(+3.16%) |
Jul 19, 2021 | 247.42 | 248.18 | 241.44 | 243.50 | 679,284 | -5.78(-2.32%) |
Jul 16, 2021 | 245.43 | 249.59 | 245.43 | 249.28 | 692,144 | +3.85(+1.57%) |
Jul 15, 2021 | 240.57 | 245.85 | 240.23 | 245.43 | 543,020 | +3.33(+1.38%) |
Jul 14, 2021 | 240.66 | 243.36 | 240.05 | 242.10 | 553,582 | +2.19(+0.91%) |
Jul 13, 2021 | 241.82 | 242.82 | 239.43 | 239.91 | 334,792 | -2.14(-0.89%) |
Jul 12, 2021 | 243.50 | 243.50 | 240.36 | 242.05 | 497,376 | -1.26(-0.52%) |
Jul 09, 2021 | 240.87 | 243.44 | 240.29 | 243.32 | 494,329 | +3.52(+1.47%) |
Jul 08, 2021 | 239.46 | 242.28 | 237.71 | 239.79 | 470,216 | -3.21(-1.32%) |
Jul 07, 2021 | 240.91 | 243.62 | 240.34 | 243.00 | 757,356 | +2.28(+0.95%) |
Jul 06, 2021 | 237.84 | 241.37 | 236.12 | 240.72 | 685,744 | +3.48(+1.47%) |
Jul 02, 2021 | 236.07 | 239.16 | 236.07 | 237.25 | 627,667 | +1.15(+0.48%) |
Jul 01, 2021 | 235.47 | 237.82 | 234.15 | 236.10 | 691,013 | +1.62(+0.69%) |
Jun 30, 2021 | 234.24 | 235.42 | 232.78 | 234.48 | 534,710 | +0.20(+0.08%) |
Jun 29, 2021 | 230.99 | 234.74 | 230.09 | 234.28 | 532,895 | +1.82(+0.78%) |
Jun 28, 2021 | 234.10 | 234.30 | 231.83 | 232.46 | 563,813 | -1.51(-0.64%) |
Jun 25, 2021 | 234.53 | 237.68 | 233.81 | 233.97 | 2,135,283 | -0.19(-0.08%) |
Jun 24, 2021 | 231.60 | 234.23 | 230.14 | 234.15 | 415,276 | +4.36(+1.90%) |
Jun 23, 2021 | 232.86 | 232.86 | 229.02 | 229.80 | 804,165 | -3.31(-1.42%) |
Jun 22, 2021 | 233.98 | 234.62 | 231.54 | 233.11 | 707,373 | -0.60(-0.26%) |
Jun 21, 2021 | 228.95 | 233.98 | 227.48 | 233.70 | 494,179 | +5.80(+2.54%) |
Jun 18, 2021 | 228.42 | 229.13 | 226.68 | 227.91 | 762,104 | -1.42(-0.62%) |
Jun 17, 2021 | 225.83 | 229.94 | 224.44 | 229.33 | 488,049 | +3.28(+1.45%) |
Jun 16, 2021 | 226.76 | 227.09 | 224.90 | 226.05 | 503,898 | -0.52(-0.23%) |
Jun 15, 2021 | 224.55 | 227.24 | 222.69 | 226.57 | 340,684 | +2.53(+1.13%) |
Jun 14, 2021 | 225.12 | 226.66 | 222.91 | 224.04 | 820,084 | -2.07(-0.91%) |
Jun 11, 2021 | 224.59 | 226.20 | 223.73 | 226.11 | 407,220 | +1.91(+0.85%) |
Jun 10, 2021 | 224.53 | 224.91 | 222.30 | 224.20 | 282,126 | +0.36(+0.16%) |
Jun 09, 2021 | 225.24 | 227.39 | 223.37 | 223.84 | 462,754 | -1.07(-0.47%) |
Jun 08, 2021 | 224.42 | 225.13 | 221.51 | 224.90 | 610,332 | +0.99(+0.44%) |
Jun 07, 2021 | 228.68 | 228.94 | 222.34 | 223.91 | 999,575 | -4.58(-2.00%) |
Jun 04, 2021 | 225.78 | 228.99 | 224.86 | 228.50 | 436,395 | +4.33(+1.93%) |
Jun 03, 2021 | 225.31 | 225.78 | 223.36 | 224.17 | 601,159 | -2.52(-1.11%) |
Jun 02, 2021 | 229.05 | 229.66 | 226.51 | 226.68 | 604,006 | -1.52(-0.67%) |
Jun 01, 2021 | 231.69 | 232.19 | 227.75 | 228.20 | 450,364 | -1.90(-0.83%) |
May 28, 2021 | 230.94 | 232.85 | 230.01 | 230.10 | 559,332 | -0.46(-0.20%) |
May 27, 2021 | 229.84 | 230.72 | 227.40 | 230.56 | 1,419,848 | +2.24(+0.98%) |
May 26, 2021 | 230.43 | 230.87 | 227.30 | 228.32 | 792,920 | -1.67(-0.73%) |
May 25, 2021 | 232.46 | 233.96 | 229.88 | 229.99 | 1,079,589 | -2.52(-1.08%) |
May 24, 2021 | 233.47 | 234.21 | 230.81 | 232.51 | 440,119 | +0.74(+0.32%) |
May 21, 2021 | 228.53 | 232.01 | 226.62 | 231.76 | 898,829 | +3.73(+1.64%) |
May 20, 2021 | 228.92 | 229.84 | 224.48 | 228.03 | 765,071 | -0.12(-0.05%) |
May 19, 2021 | 227.95 | 228.35 | 223.92 | 228.15 | 565,128 | -0.22(-0.10%) |
May 18, 2021 | 233.40 | 233.51 | 228.36 | 228.37 | 665,665 | -3.94(-1.70%) |
May 17, 2021 | 233.44 | 233.73 | 230.41 | 232.31 | 447,462 | -1.68(-0.72%) |
May 14, 2021 | 231.58 | 234.51 | 230.82 | 233.99 | 477,737 | +2.34(+1.01%) |
May 13, 2021 | 227.69 | 231.93 | 227.56 | 231.66 | 638,012 | +3.71(+1.63%) |
May 12, 2021 | 232.11 | 232.59 | 227.65 | 227.94 | 620,112 | -5.26(-2.25%) |
May 11, 2021 | 232.58 | 233.49 | 229.80 | 233.20 | 563,790 | -0.56(-0.24%) |
May 10, 2021 | 235.11 | 236.65 | 233.63 | 233.76 | 518,758 | -0.38(-0.16%) |
May 07, 2021 | 231.55 | 235.01 | 231.09 | 234.14 | 770,788 | +2.35(+1.01%) |
May 06, 2021 | 234.46 | 234.46 | 228.53 | 231.79 | 792,216 | -2.63(-1.12%) |
May 05, 2021 | 231.65 | 235.64 | 230.18 | 234.42 | 927,965 | +2.78(+1.20%) |
May 04, 2021 | 226.99 | 231.72 | 225.96 | 231.65 | 712,415 | +3.05(+1.33%) |