Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 247.23 | 250.49 | 246.12 | 246.32 | 477,906 | -1.58(-0.64%) |
Jul 29, 2021 | 243.70 | 248.70 | 242.40 | 247.90 | 582,151 | +6.84(+2.84%) |
Jul 28, 2021 | 240.57 | 243.17 | 238.07 | 241.06 | 556,553 | +2.40(+1.01%) |
Jul 27, 2021 | 231.19 | 241.30 | 231.19 | 238.66 | 746,759 | -1.53(-0.64%) |
Jul 26, 2021 | 238.60 | 241.42 | 237.68 | 240.19 | 385,527 | +2.16(+0.91%) |
Jul 23, 2021 | 237.37 | 239.75 | 237.03 | 238.03 | 465,307 | +1.92(+0.81%) |
Jul 22, 2021 | 239.22 | 239.59 | 235.94 | 236.11 | 478,591 | -4.06(-1.69%) |
Jul 21, 2021 | 237.62 | 241.75 | 236.90 | 240.16 | 497,027 | +5.07(+2.16%) |
Jul 20, 2021 | 227.51 | 236.57 | 227.51 | 235.09 | 508,902 | +7.37(+3.24%) |
Jul 19, 2021 | 231.06 | 231.66 | 226.22 | 227.72 | 499,804 | -8.29(-3.51%) |
Jul 16, 2021 | 238.74 | 239.20 | 235.90 | 236.01 | 508,519 | -1.99(-0.84%) |
Jul 15, 2021 | 234.15 | 239.88 | 234.00 | 238.00 | 472,677 | +1.92(+0.81%) |
Jul 14, 2021 | 238.38 | 240.35 | 234.35 | 236.08 | 442,065 | -2.63(-1.10%) |
Jul 13, 2021 | 240.59 | 240.98 | 237.79 | 238.71 | 413,306 | -1.96(-0.81%) |
Jul 12, 2021 | 235.96 | 241.17 | 235.88 | 240.67 | 463,419 | +2.58(+1.08%) |
Jul 09, 2021 | 234.82 | 238.19 | 233.55 | 238.09 | 590,243 | +7.29(+3.16%) |
Jul 08, 2021 | 234.38 | 236.05 | 229.93 | 230.80 | 703,390 | -7.27(-3.05%) |
Jul 07, 2021 | 234.36 | 238.26 | 234.36 | 238.07 | 541,141 | +1.66(+0.70%) |
Jul 06, 2021 | 239.11 | 239.72 | 235.26 | 236.40 | 478,500 | -3.57(-1.49%) |
Jul 02, 2021 | 239.61 | 240.67 | 239.16 | 239.97 | 389,193 | -0.07(-0.03%) |
Jul 01, 2021 | 239.44 | 241.19 | 238.18 | 240.04 | 561,727 | +2.02(+0.85%) |
Jun 30, 2021 | 236.47 | 238.88 | 236.28 | 238.02 | 617,332 | +0.66(+0.28%) |
Jun 29, 2021 | 237.90 | 239.37 | 236.52 | 237.36 | 611,584 | +1.55(+0.66%) |
Jun 28, 2021 | 236.97 | 237.49 | 234.73 | 235.81 | 725,663 | -1.98(-0.83%) |
Jun 25, 2021 | 235.99 | 238.99 | 235.34 | 237.79 | 2,102,711 | +3.06(+1.30%) |
Jun 24, 2021 | 234.65 | 235.26 | 231.83 | 234.73 | 598,175 | +2.27(+0.98%) |
Jun 23, 2021 | 232.39 | 233.82 | 230.80 | 232.46 | 657,875 | +0.09(+0.04%) |
Jun 22, 2021 | 230.90 | 234.06 | 228.69 | 232.37 | 948,137 | +1.55(+0.67%) |
Jun 21, 2021 | 228.83 | 231.71 | 228.31 | 230.82 | 661,212 | +4.49(+1.98%) |
Jun 18, 2021 | 229.79 | 230.20 | 226.04 | 226.33 | 1,397,292 | -7.94(-3.39%) |
Jun 17, 2021 | 243.54 | 243.54 | 232.83 | 234.27 | 877,579 | -8.27(-3.41%) |
Jun 16, 2021 | 243.06 | 244.09 | 238.37 | 242.54 | 1,001,781 | -1.25(-0.51%) |
Jun 15, 2021 | 242.93 | 245.68 | 241.14 | 243.80 | 744,014 | +0.29(+0.12%) |
Jun 14, 2021 | 246.99 | 247.22 | 242.22 | 243.51 | 944,341 | -3.77(-1.52%) |
Jun 11, 2021 | 246.86 | 247.76 | 246.04 | 247.28 | 585,701 | +1.19(+0.48%) |
Jun 10, 2021 | 251.82 | 252.85 | 245.64 | 246.09 | 519,596 | -3.25(-1.30%) |
Jun 09, 2021 | 250.82 | 251.71 | 248.95 | 249.34 | 680,275 | -3.05(-1.21%) |
Jun 08, 2021 | 252.03 | 253.51 | 248.95 | 252.39 | 483,621 | -0.91(-0.36%) |
Jun 07, 2021 | 255.18 | 255.18 | 252.82 | 253.30 | 433,780 | -0.53(-0.21%) |
Jun 04, 2021 | 252.15 | 253.98 | 249.97 | 253.83 | 394,973 | +1.52(+0.60%) |
Jun 03, 2021 | 250.41 | 254.82 | 249.58 | 252.31 | 537,737 | +1.08(+0.43%) |
Jun 02, 2021 | 250.84 | 251.58 | 247.82 | 251.23 | 484,755 | +0.39(+0.16%) |
Jun 01, 2021 | 251.68 | 252.28 | 249.05 | 250.84 | 626,542 | +2.33(+0.94%) |
May 28, 2021 | 249.91 | 250.09 | 245.69 | 248.50 | 653,789 | -0.44(-0.18%) |
May 27, 2021 | 247.35 | 249.57 | 245.63 | 248.94 | 1,934,262 | +4.37(+1.79%) |
May 26, 2021 | 243.85 | 246.16 | 241.28 | 244.57 | 685,019 | +2.13(+0.88%) |
May 25, 2021 | 245.01 | 247.68 | 242.43 | 242.44 | 883,035 | -1.16(-0.47%) |
May 24, 2021 | 244.65 | 245.29 | 242.45 | 243.59 | 461,980 | +0.42(+0.17%) |
May 21, 2021 | 242.32 | 245.68 | 242.32 | 243.17 | 748,021 | +1.46(+0.61%) |
May 20, 2021 | 241.61 | 244.10 | 239.78 | 241.71 | 499,510 | +0.46(+0.19%) |
May 19, 2021 | 237.41 | 241.40 | 236.52 | 241.25 | 636,783 | -0.50(-0.21%) |
May 18, 2021 | 246.19 | 247.74 | 241.48 | 241.75 | 780,882 | -4.18(-1.70%) |
May 17, 2021 | 245.56 | 247.34 | 242.98 | 245.93 | 535,872 | -1.14(-0.46%) |
May 14, 2021 | 243.83 | 248.87 | 241.95 | 247.07 | 532,821 | +4.23(+1.74%) |
May 13, 2021 | 238.71 | 244.89 | 238.71 | 242.84 | 694,765 | +2.95(+1.23%) |
May 12, 2021 | 247.69 | 250.04 | 238.71 | 239.89 | 815,079 | -6.99(-2.83%) |
May 11, 2021 | 249.84 | 250.28 | 243.89 | 246.88 | 669,086 | -5.69(-2.25%) |
May 10, 2021 | 254.85 | 257.54 | 252.54 | 252.58 | 429,250 | -1.48(-0.58%) |
May 07, 2021 | 248.40 | 254.78 | 247.57 | 254.06 | 518,537 | +3.04(+1.21%) |
May 06, 2021 | 248.83 | 251.15 | 246.14 | 251.02 | 517,196 | +2.24(+0.90%) |
May 05, 2021 | 247.66 | 250.35 | 244.91 | 248.78 | 495,495 | +3.54(+1.44%) |
May 04, 2021 | 243.81 | 246.05 | 240.05 | 245.24 | 782,360 | -0.31(-0.12%) |