Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 226.53 | 233.22 | 225.34 | 228.67 | 2,169,953 | +3.40(+1.51%) |
Jul 29, 2021 | 225.31 | 228.76 | 223.50 | 225.27 | 2,544,521 | +1.95(+0.87%) |
Jul 28, 2021 | 220.70 | 224.17 | 213.11 | 223.32 | 7,221,475 | -13.61(-5.74%) |
Jul 27, 2021 | 239.76 | 241.66 | 232.94 | 236.93 | 1,407,905 | -3.66(-1.52%) |
Jul 26, 2021 | 238.00 | 241.59 | 235.12 | 240.59 | 1,930,313 | -3.05(-1.25%) |
Jul 23, 2021 | 243.28 | 247.91 | 240.00 | 243.64 | 1,501,497 | -0.54(-0.22%) |
Jul 22, 2021 | 247.71 | 248.95 | 243.82 | 244.18 | 781,266 | -3.73(-1.50%) |
Jul 21, 2021 | 247.25 | 249.75 | 243.73 | 247.91 | 1,249,779 | +1.41(+0.57%) |
Jul 20, 2021 | 243.00 | 248.44 | 238.60 | 246.50 | 902,156 | +4.69(+1.94%) |
Jul 19, 2021 | 237.45 | 246.94 | 237.19 | 241.81 | 1,232,362 | -1.43(-0.59%) |
Jul 16, 2021 | 250.00 | 250.00 | 242.27 | 243.24 | 1,443,159 | -4.73(-1.91%) |
Jul 15, 2021 | 252.84 | 256.18 | 246.83 | 247.97 | 1,506,753 | -5.44(-2.15%) |
Jul 14, 2021 | 264.21 | 265.99 | 253.34 | 253.41 | 1,119,939 | -10.44(-3.96%) |
Jul 13, 2021 | 261.18 | 267.76 | 261.18 | 263.85 | 899,150 | +2.84(+1.09%) |
Jul 12, 2021 | 263.55 | 265.30 | 257.83 | 261.01 | 744,690 | -1.82(-0.69%) |
Jul 09, 2021 | 254.86 | 262.98 | 253.00 | 262.83 | 575,505 | +6.68(+2.61%) |
Jul 08, 2021 | 254.25 | 259.34 | 250.31 | 256.15 | 932,922 | -2.89(-1.12%) |
Jul 07, 2021 | 266.41 | 266.49 | 257.59 | 259.04 | 746,862 | -4.48(-1.70%) |
Jul 06, 2021 | 266.98 | 269.65 | 262.28 | 263.52 | 1,063,828 | -4.31(-1.61%) |
Jul 02, 2021 | 269.76 | 272.06 | 267.29 | 267.83 | 480,874 | -0.80(-0.30%) |
Jul 01, 2021 | 273.50 | 275.25 | 266.41 | 268.63 | 835,046 | -6.96(-2.53%) |
Jun 30, 2021 | 274.00 | 280.54 | 269.50 | 275.59 | 1,572,691 | +2.73(+1.00%) |
Jun 29, 2021 | 271.01 | 274.12 | 265.09 | 272.86 | 875,059 | +1.30(+0.48%) |
Jun 28, 2021 | 268.00 | 273.60 | 265.78 | 271.56 | 1,248,083 | +5.18(+1.94%) |
Jun 25, 2021 | 266.08 | 268.29 | 261.86 | 266.38 | 1,562,074 | +2.22(+0.84%) |
Jun 24, 2021 | 260.00 | 265.59 | 259.60 | 264.16 | 2,255,523 | +7.46(+2.91%) |
Jun 23, 2021 | 252.57 | 257.69 | 252.56 | 256.70 | 951,059 | +3.06(+1.21%) |
Jun 22, 2021 | 246.92 | 254.35 | 244.60 | 253.64 | 1,436,224 | +8.04(+3.27%) |
Jun 21, 2021 | 247.50 | 248.00 | 242.04 | 245.60 | 826,174 | -2.04(-0.82%) |
Jun 18, 2021 | 246.11 | 249.36 | 244.33 | 247.64 | 1,348,552 | +0.53(+0.21%) |
Jun 17, 2021 | 238.83 | 249.10 | 238.83 | 247.11 | 1,237,426 | +4.33(+1.78%) |
Jun 16, 2021 | 244.11 | 248.21 | 236.46 | 242.78 | 1,367,454 | +0.02(+0.01%) |
Jun 15, 2021 | 252.48 | 252.70 | 241.95 | 242.76 | 1,349,741 | -8.75(-3.48%) |
Jun 14, 2021 | 245.00 | 253.41 | 243.97 | 251.51 | 1,249,843 | +7.85(+3.22%) |
Jun 11, 2021 | 248.00 | 251.82 | 240.80 | 243.66 | 1,576,982 | -3.53(-1.43%) |
Jun 10, 2021 | 238.68 | 247.46 | 237.12 | 247.19 | 1,511,585 | +9.49(+3.99%) |
Jun 09, 2021 | 243.01 | 245.73 | 237.55 | 237.70 | 1,024,057 | -4.81(-1.98%) |
Jun 08, 2021 | 245.22 | 245.95 | 240.23 | 242.51 | 1,167,708 | -0.15(-0.06%) |
Jun 07, 2021 | 235.87 | 244.00 | 235.87 | 242.66 | 1,273,469 | +6.49(+2.75%) |
Jun 04, 2021 | 234.54 | 238.11 | 232.59 | 236.17 | 946,944 | +3.98(+1.71%) |
Jun 03, 2021 | 236.12 | 238.45 | 231.53 | 232.19 | 1,244,658 | -7.54(-3.15%) |
Jun 02, 2021 | 243.55 | 243.55 | 238.39 | 239.73 | 1,087,796 | -2.00(-0.83%) |
Jun 01, 2021 | 243.50 | 246.33 | 239.21 | 241.73 | 1,048,225 | +0.16(+0.07%) |
May 28, 2021 | 242.03 | 246.30 | 241.11 | 241.57 | 920,735 | +1.31(+0.55%) |
May 27, 2021 | 238.40 | 242.87 | 233.97 | 240.26 | 1,002,552 | +1.87(+0.78%) |
May 26, 2021 | 237.90 | 239.47 | 231.53 | 238.39 | 1,364,507 | +1.63(+0.69%) |
May 25, 2021 | 237.01 | 239.09 | 233.25 | 236.76 | 1,126,621 | +2.70(+1.15%) |
May 24, 2021 | 229.66 | 235.62 | 228.33 | 234.06 | 987,496 | +4.92(+2.15%) |
May 21, 2021 | 229.95 | 231.56 | 225.40 | 229.14 | 1,039,161 | +0.46(+0.20%) |
May 20, 2021 | 225.46 | 231.19 | 223.51 | 228.68 | 1,235,376 | +8.37(+3.80%) |
May 19, 2021 | 212.68 | 220.88 | 211.10 | 220.31 | 1,836,079 | -0.68(-0.31%) |
May 18, 2021 | 225.64 | 230.38 | 220.50 | 220.99 | 1,292,370 | -2.34(-1.05%) |
May 17, 2021 | 222.96 | 223.70 | 215.94 | 223.33 | 1,352,447 | -0.26(-0.12%) |
May 14, 2021 | 219.05 | 223.85 | 216.80 | 223.59 | 2,461,655 | +6.52(+3.00%) |
May 13, 2021 | 229.00 | 231.41 | 214.16 | 217.07 | 1,635,264 | -8.53(-3.78%) |
May 12, 2021 | 224.77 | 232.01 | 223.45 | 225.60 | 1,321,468 | -2.41(-1.06%) |
May 11, 2021 | 221.71 | 230.94 | 221.00 | 228.01 | 2,509,453 | -0.20(-0.09%) |
May 10, 2021 | 235.42 | 237.47 | 227.63 | 228.21 | 1,857,212 | -11.20(-4.68%) |
May 07, 2021 | 242.36 | 246.50 | 237.35 | 239.41 | 1,312,762 | +2.37(+1.00%) |
May 06, 2021 | 235.50 | 237.73 | 230.30 | 237.04 | 1,769,814 | -2.46(-1.03%) |
May 05, 2021 | 244.55 | 246.34 | 236.67 | 239.50 | 1,551,063 | -0.62(-0.26%) |
May 04, 2021 | 244.40 | 244.80 | 236.34 | 240.12 | 2,562,475 | -7.57(-3.06%) |