Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 248.92 | 249.91 | 247.13 | 247.70 | 966,961 | -1.01(-0.41%) |
Jul 29, 2021 | 246.82 | 250.20 | 246.51 | 248.71 | 585,789 | +3.34(+1.36%) |
Jul 28, 2021 | 244.16 | 246.28 | 242.02 | 245.37 | 1,169,378 | +2.19(+0.90%) |
Jul 27, 2021 | 243.63 | 246.24 | 238.17 | 243.18 | 1,556,834 | -4.11(-1.66%) |
Jul 26, 2021 | 248.05 | 249.85 | 243.93 | 247.29 | 1,294,899 | -1.79(-0.72%) |
Jul 23, 2021 | 246.01 | 249.91 | 245.28 | 249.08 | 839,077 | +4.17(+1.70%) |
Jul 22, 2021 | 244.16 | 246.88 | 243.43 | 244.91 | 714,275 | +1.88(+0.77%) |
Jul 21, 2021 | 247.88 | 247.88 | 241.31 | 243.03 | 1,139,846 | -4.04(-1.64%) |
Jul 20, 2021 | 242.92 | 247.69 | 241.48 | 247.07 | 1,123,819 | +5.38(+2.23%) |
Jul 19, 2021 | 244.23 | 245.15 | 239.83 | 241.69 | 906,436 | -6.01(-2.43%) |
Jul 16, 2021 | 247.30 | 249.78 | 245.66 | 247.70 | 501,252 | +1.20(+0.49%) |
Jul 15, 2021 | 245.63 | 247.22 | 243.91 | 246.50 | 717,869 | +0.50(+0.20%) |
Jul 14, 2021 | 249.64 | 250.46 | 245.31 | 246.00 | 681,517 | -3.63(-1.45%) |
Jul 13, 2021 | 248.99 | 250.04 | 246.50 | 249.63 | 734,752 | +1.01(+0.41%) |
Jul 12, 2021 | 251.63 | 252.41 | 248.11 | 248.62 | 765,700 | -2.54(-1.01%) |
Jul 09, 2021 | 249.70 | 251.31 | 248.57 | 251.16 | 470,576 | +2.35(+0.94%) |
Jul 08, 2021 | 250.00 | 250.60 | 247.91 | 248.81 | 750,076 | -5.13(-2.02%) |
Jul 07, 2021 | 251.67 | 254.05 | 248.98 | 253.94 | 830,549 | +2.99(+1.19%) |
Jul 06, 2021 | 249.64 | 251.57 | 247.84 | 250.95 | 1,113,796 | +1.80(+0.72%) |
Jul 02, 2021 | 247.41 | 249.45 | 246.15 | 249.15 | 538,746 | +2.01(+0.81%) |
Jul 01, 2021 | 242.73 | 247.35 | 242.46 | 247.14 | 910,413 | +4.82(+1.99%) |
Jun 30, 2021 | 243.34 | 243.99 | 240.33 | 242.32 | 1,051,499 | -1.77(-0.73%) |
Jun 29, 2021 | 243.14 | 245.62 | 242.58 | 244.09 | 547,365 | +0.70(+0.29%) |
Jun 28, 2021 | 245.93 | 246.74 | 242.16 | 243.39 | 631,153 | -1.95(-0.79%) |
Jun 25, 2021 | 241.93 | 245.77 | 240.89 | 245.34 | 1,840,570 | +4.45(+1.85%) |
Jun 24, 2021 | 243.58 | 244.82 | 240.81 | 240.89 | 925,060 | -1.42(-0.59%) |
Jun 23, 2021 | 243.09 | 244.64 | 241.58 | 242.31 | 984,835 | -1.67(-0.68%) |
Jun 22, 2021 | 243.42 | 244.95 | 241.91 | 243.98 | 1,049,968 | +0.53(+0.22%) |
Jun 21, 2021 | 241.11 | 244.28 | 239.10 | 243.45 | 1,065,499 | +3.79(+1.58%) |
Jun 18, 2021 | 244.65 | 247.06 | 238.99 | 239.66 | 4,072,064 | -6.64(-2.70%) |
Jun 17, 2021 | 243.86 | 247.06 | 243.12 | 246.30 | 1,136,143 | +2.07(+0.85%) |
Jun 16, 2021 | 248.74 | 248.74 | 243.77 | 244.23 | 998,084 | -2.54(-1.03%) |
Jun 15, 2021 | 245.21 | 247.48 | 244.18 | 246.77 | 950,105 | +2.30(+0.94%) |
Jun 14, 2021 | 243.41 | 245.50 | 242.30 | 244.47 | 726,699 | +1.03(+0.42%) |
Jun 11, 2021 | 243.00 | 243.54 | 240.48 | 243.44 | 1,090,256 | +0.64(+0.26%) |
Jun 10, 2021 | 239.95 | 244.38 | 239.92 | 242.80 | 799,849 | +3.42(+1.43%) |
Jun 09, 2021 | 235.20 | 239.85 | 234.65 | 239.38 | 1,049,860 | +4.56(+1.94%) |
Jun 08, 2021 | 234.05 | 235.72 | 231.07 | 234.82 | 777,082 | +1.62(+0.69%) |
Jun 07, 2021 | 233.57 | 235.22 | 232.58 | 233.20 | 1,608,561 | -0.64(-0.27%) |
Jun 04, 2021 | 235.59 | 236.43 | 233.45 | 233.84 | 919,543 | +0.50(+0.21%) |
Jun 03, 2021 | 233.38 | 234.84 | 230.96 | 233.34 | 1,490,067 | -1.66(-0.71%) |
Jun 02, 2021 | 238.38 | 239.50 | 234.91 | 235.00 | 944,955 | -2.25(-0.95%) |
Jun 01, 2021 | 241.40 | 242.01 | 234.76 | 237.25 | 847,933 | -2.91(-1.21%) |
May 28, 2021 | 239.55 | 240.58 | 238.02 | 240.16 | 1,282,804 | +2.70(+1.14%) |
May 27, 2021 | 239.95 | 240.90 | 237.28 | 237.46 | 2,468,105 | -2.14(-0.89%) |
May 26, 2021 | 243.19 | 243.69 | 237.63 | 239.60 | 664,746 | -2.53(-1.04%) |
May 25, 2021 | 243.44 | 244.96 | 241.23 | 242.13 | 827,486 | -0.45(-0.19%) |
May 24, 2021 | 241.13 | 243.94 | 239.91 | 242.58 | 737,965 | +3.62(+1.51%) |
May 21, 2021 | 237.35 | 240.82 | 237.35 | 238.96 | 1,002,491 | +2.22(+0.94%) |
May 20, 2021 | 232.39 | 237.84 | 232.03 | 236.74 | 656,783 | +4.04(+1.74%) |
May 19, 2021 | 228.12 | 232.72 | 226.95 | 232.70 | 941,176 | +2.12(+0.92%) |
May 18, 2021 | 232.15 | 232.29 | 229.53 | 230.58 | 1,046,144 | -0.90(-0.39%) |
May 17, 2021 | 234.65 | 235.54 | 231.22 | 231.48 | 567,156 | -2.56(-1.09%) |
May 14, 2021 | 231.08 | 234.81 | 229.36 | 234.04 | 785,385 | +4.38(+1.91%) |
May 13, 2021 | 229.07 | 230.97 | 228.19 | 229.66 | 968,748 | +1.66(+0.73%) |
May 12, 2021 | 229.85 | 231.76 | 227.59 | 228.00 | 775,166 | -4.07(-1.75%) |
May 11, 2021 | 229.31 | 233.30 | 227.40 | 232.07 | 1,131,869 | +0.58(+0.25%) |
May 10, 2021 | 234.96 | 235.86 | 231.28 | 231.49 | 1,039,070 | -2.90(-1.24%) |
May 07, 2021 | 232.00 | 236.21 | 231.86 | 234.39 | 953,261 | +3.17(+1.37%) |
May 06, 2021 | 231.33 | 231.74 | 229.35 | 231.22 | 1,250,363 | -0.72(-0.31%) |
May 05, 2021 | 233.55 | 234.75 | 230.17 | 231.94 | 1,250,681 | -0.75(-0.32%) |
May 04, 2021 | 232.00 | 233.67 | 229.47 | 232.69 | 1,069,202 | -1.27(-0.54%) |