Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 248.18 | 250.45 | 247.24 | 248.16 | 770,749 | +1.25(+0.51%) |
Jul 29, 2021 | 239.33 | 248.12 | 238.21 | 246.91 | 1,409,695 | +9.61(+4.05%) |
Jul 28, 2021 | 237.27 | 238.21 | 234.52 | 237.30 | 644,583 | +0.05(+0.02%) |
Jul 27, 2021 | 235.03 | 237.43 | 234.32 | 237.25 | 500,533 | +1.70(+0.72%) |
Jul 26, 2021 | 237.00 | 239.31 | 235.12 | 235.55 | 511,042 | -2.24(-0.94%) |
Jul 23, 2021 | 236.28 | 239.50 | 236.28 | 237.78 | 749,296 | +2.24(+0.95%) |
Jul 22, 2021 | 233.04 | 235.69 | 230.65 | 235.55 | 598,894 | +3.03(+1.30%) |
Jul 21, 2021 | 232.22 | 232.74 | 229.46 | 232.52 | 596,004 | +0.59(+0.26%) |
Jul 20, 2021 | 230.44 | 234.44 | 230.00 | 231.93 | 728,091 | +1.64(+0.71%) |
Jul 19, 2021 | 229.50 | 232.44 | 227.47 | 230.28 | 948,948 | -1.37(-0.59%) |
Jul 16, 2021 | 232.42 | 233.63 | 230.46 | 231.65 | 1,782,699 | -0.42(-0.18%) |
Jul 15, 2021 | 231.72 | 232.75 | 230.23 | 232.07 | 742,488 | -0.24(-0.10%) |
Jul 14, 2021 | 234.64 | 235.61 | 230.19 | 232.31 | 713,240 | -2.07(-0.88%) |
Jul 13, 2021 | 235.29 | 236.24 | 233.78 | 234.38 | 472,704 | -1.47(-0.63%) |
Jul 12, 2021 | 235.91 | 238.12 | 235.12 | 235.86 | 768,906 | +0.37(+0.16%) |
Jul 09, 2021 | 233.43 | 235.67 | 232.51 | 235.49 | 477,924 | +3.27(+1.41%) |
Jul 08, 2021 | 234.02 | 234.78 | 231.07 | 232.22 | 521,715 | -3.47(-1.47%) |
Jul 07, 2021 | 233.42 | 235.70 | 232.61 | 235.69 | 700,571 | +2.26(+0.97%) |
Jul 06, 2021 | 232.85 | 233.79 | 230.59 | 233.43 | 668,831 | +0.52(+0.22%) |
Jul 02, 2021 | 233.33 | 233.71 | 231.74 | 232.91 | 444,112 | -0.03(-0.01%) |
Jul 01, 2021 | 231.97 | 233.38 | 231.16 | 232.94 | 626,637 | +1.79(+0.78%) |
Jun 30, 2021 | 231.10 | 232.00 | 228.03 | 231.15 | 670,455 | -0.13(-0.05%) |
Jun 29, 2021 | 227.54 | 231.99 | 226.86 | 231.27 | 856,913 | +4.98(+2.20%) |
Jun 28, 2021 | 224.67 | 226.60 | 223.23 | 226.30 | 742,217 | +2.36(+1.06%) |
Jun 25, 2021 | 222.89 | 226.11 | 222.40 | 223.93 | 881,022 | +1.89(+0.85%) |
Jun 24, 2021 | 222.04 | 223.13 | 220.40 | 222.05 | 672,189 | +0.95(+0.43%) |
Jun 23, 2021 | 223.91 | 223.91 | 220.92 | 221.09 | 627,914 | -2.91(-1.30%) |
Jun 22, 2021 | 222.89 | 224.44 | 221.85 | 224.00 | 654,291 | +1.67(+0.75%) |
Jun 21, 2021 | 218.38 | 223.08 | 218.18 | 222.33 | 874,381 | +4.31(+1.98%) |
Jun 18, 2021 | 217.22 | 219.14 | 217.08 | 218.03 | 1,061,527 | +0.01(+0.00%) |
Jun 17, 2021 | 217.21 | 218.59 | 215.19 | 218.02 | 618,315 | +0.91(+0.42%) |
Jun 16, 2021 | 217.87 | 218.54 | 216.19 | 217.10 | 658,853 | -1.12(-0.51%) |
Jun 15, 2021 | 218.67 | 219.64 | 217.21 | 218.23 | 620,318 | +0.50(+0.23%) |
Jun 14, 2021 | 216.13 | 218.05 | 215.55 | 217.72 | 740,463 | +1.07(+0.49%) |
Jun 11, 2021 | 218.99 | 219.79 | 215.57 | 216.65 | 868,335 | -2.06(-0.94%) |
Jun 10, 2021 | 217.72 | 220.03 | 217.54 | 218.71 | 913,649 | +1.52(+0.70%) |
Jun 09, 2021 | 218.70 | 219.22 | 217.04 | 217.19 | 930,185 | -1.02(-0.47%) |
Jun 08, 2021 | 221.75 | 222.01 | 216.06 | 218.21 | 1,281,303 | -3.06(-1.38%) |
Jun 07, 2021 | 223.36 | 224.60 | 218.90 | 221.27 | 1,072,842 | -1.92(-0.86%) |
Jun 04, 2021 | 222.42 | 224.12 | 222.17 | 223.19 | 639,267 | +0.98(+0.44%) |
Jun 03, 2021 | 220.46 | 223.30 | 220.46 | 222.21 | 519,563 | +1.39(+0.63%) |
Jun 02, 2021 | 221.59 | 222.88 | 218.35 | 220.81 | 970,264 | -0.19(-0.08%) |
Jun 01, 2021 | 228.88 | 230.00 | 220.38 | 221.00 | 2,148,528 | -9.00(-3.91%) |
May 28, 2021 | 232.11 | 232.53 | 229.20 | 230.00 | 581,838 | -0.79(-0.34%) |
May 27, 2021 | 230.52 | 231.59 | 229.60 | 230.79 | 1,196,564 | +0.23(+0.10%) |
May 26, 2021 | 230.02 | 232.45 | 229.40 | 230.56 | 906,357 | +0.59(+0.26%) |
May 25, 2021 | 228.31 | 231.72 | 228.20 | 229.97 | 1,014,672 | +2.66(+1.17%) |
May 24, 2021 | 227.05 | 229.10 | 226.89 | 227.31 | 697,261 | +1.89(+0.84%) |
May 21, 2021 | 226.71 | 228.45 | 224.54 | 225.42 | 696,590 | -0.50(-0.22%) |
May 20, 2021 | 224.94 | 227.62 | 224.02 | 225.92 | 820,211 | +2.15(+0.96%) |
May 19, 2021 | 222.12 | 223.99 | 219.61 | 223.76 | 662,757 | +0.01(+0.00%) |
May 18, 2021 | 224.42 | 226.92 | 222.06 | 223.76 | 1,023,657 | -0.25(-0.11%) |
May 17, 2021 | 229.54 | 230.44 | 223.54 | 224.01 | 1,156,308 | -6.01(-2.61%) |
May 14, 2021 | 232.28 | 234.78 | 229.70 | 230.02 | 623,468 | -1.74(-0.75%) |
May 13, 2021 | 227.92 | 232.83 | 227.56 | 231.75 | 764,810 | +3.91(+1.71%) |
May 12, 2021 | 232.39 | 234.77 | 227.25 | 227.85 | 1,059,968 | -3.51(-1.52%) |
May 11, 2021 | 231.45 | 233.48 | 230.29 | 231.36 | 732,323 | -0.82(-0.35%) |
May 10, 2021 | 234.44 | 235.20 | 232.13 | 232.18 | 864,878 | -0.89(-0.38%) |
May 07, 2021 | 233.04 | 235.14 | 232.06 | 233.07 | 577,471 | +0.05(+0.02%) |
May 06, 2021 | 230.92 | 233.02 | 229.18 | 233.02 | 745,452 | +1.57(+0.68%) |
May 05, 2021 | 229.33 | 232.29 | 225.74 | 231.45 | 831,801 | +2.20(+0.96%) |
May 04, 2021 | 225.13 | 229.71 | 223.71 | 229.25 | 1,007,648 | +5.24(+2.34%) |