Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 255.00 | 256.44 | 253.78 | 255.51 | 385,676 | -0.01(-0.00%) |
Jul 29, 2021 | 254.38 | 256.25 | 253.79 | 255.52 | 468,301 | +1.67(+0.66%) |
Jul 28, 2021 | 253.84 | 254.38 | 250.00 | 253.86 | 613,869 | +0.61(+0.24%) |
Jul 27, 2021 | 249.90 | 253.31 | 249.08 | 253.25 | 631,954 | +3.12(+1.25%) |
Jul 26, 2021 | 247.49 | 250.20 | 246.85 | 250.13 | 410,005 | +2.00(+0.81%) |
Jul 23, 2021 | 246.22 | 248.82 | 245.47 | 248.13 | 1,256,293 | +3.28(+1.34%) |
Jul 22, 2021 | 252.08 | 252.08 | 240.71 | 244.84 | 980,974 | -5.22(-2.09%) |
Jul 21, 2021 | 250.93 | 252.86 | 248.80 | 250.06 | 643,986 | -1.51(-0.60%) |
Jul 20, 2021 | 245.06 | 252.62 | 244.67 | 251.57 | 715,311 | +7.70(+3.16%) |
Jul 19, 2021 | 247.80 | 248.56 | 241.81 | 243.88 | 678,249 | -5.78(-2.32%) |
Jul 16, 2021 | 245.81 | 249.97 | 245.81 | 249.66 | 691,090 | +3.85(+1.57%) |
Jul 15, 2021 | 240.93 | 246.23 | 240.60 | 245.81 | 542,192 | +3.33(+1.37%) |
Jul 14, 2021 | 241.03 | 243.73 | 240.41 | 242.47 | 552,738 | +2.20(+0.91%) |
Jul 13, 2021 | 242.19 | 243.19 | 239.80 | 240.28 | 334,282 | -2.15(-0.89%) |
Jul 12, 2021 | 243.88 | 243.88 | 240.73 | 242.42 | 496,619 | -1.26(-0.52%) |
Jul 09, 2021 | 241.24 | 243.82 | 240.66 | 243.69 | 493,576 | +3.53(+1.47%) |
Jul 08, 2021 | 239.82 | 242.64 | 238.07 | 240.16 | 469,499 | -3.22(-1.32%) |
Jul 07, 2021 | 241.28 | 243.99 | 240.71 | 243.38 | 756,202 | +2.28(+0.95%) |
Jul 06, 2021 | 238.21 | 241.74 | 236.48 | 241.09 | 684,699 | +3.48(+1.47%) |
Jul 02, 2021 | 236.43 | 239.52 | 236.43 | 237.61 | 626,711 | +1.15(+0.49%) |
Jul 01, 2021 | 235.82 | 238.19 | 234.51 | 236.46 | 689,960 | +1.63(+0.69%) |
Jun 30, 2021 | 234.60 | 235.78 | 233.14 | 234.84 | 533,895 | +0.20(+0.08%) |
Jun 29, 2021 | 231.34 | 235.10 | 230.44 | 234.64 | 532,083 | +1.82(+0.78%) |
Jun 28, 2021 | 234.46 | 234.66 | 232.19 | 232.81 | 562,954 | -1.51(-0.64%) |
Jun 25, 2021 | 234.88 | 238.05 | 234.17 | 234.32 | 2,132,030 | -0.19(-0.08%) |
Jun 24, 2021 | 231.95 | 234.59 | 230.49 | 234.51 | 414,644 | +4.36(+1.90%) |
Jun 23, 2021 | 233.22 | 233.22 | 229.37 | 230.15 | 802,940 | -3.31(-1.42%) |
Jun 22, 2021 | 234.34 | 234.98 | 231.89 | 233.46 | 706,296 | -0.60(-0.26%) |
Jun 21, 2021 | 229.29 | 234.34 | 227.82 | 234.06 | 493,426 | +5.80(+2.54%) |
Jun 18, 2021 | 228.77 | 229.48 | 227.03 | 228.26 | 760,942 | -1.42(-0.62%) |
Jun 17, 2021 | 226.18 | 230.29 | 224.78 | 229.68 | 487,306 | +3.28(+1.45%) |
Jun 16, 2021 | 227.11 | 227.44 | 225.25 | 226.39 | 503,130 | -0.52(-0.23%) |
Jun 15, 2021 | 224.89 | 227.59 | 223.03 | 226.91 | 340,165 | +2.53(+1.13%) |
Jun 14, 2021 | 225.46 | 227.01 | 223.25 | 224.38 | 818,835 | -2.07(-0.91%) |
Jun 11, 2021 | 224.93 | 226.55 | 224.07 | 226.45 | 406,600 | +1.91(+0.85%) |
Jun 10, 2021 | 224.87 | 225.26 | 222.64 | 224.54 | 281,696 | +0.36(+0.16%) |
Jun 09, 2021 | 225.58 | 227.74 | 223.71 | 224.18 | 462,049 | -1.07(-0.47%) |
Jun 08, 2021 | 224.76 | 225.47 | 221.85 | 225.25 | 609,402 | +0.99(+0.44%) |
Jun 07, 2021 | 229.03 | 229.29 | 222.68 | 224.25 | 998,052 | -4.59(-2.01%) |
Jun 04, 2021 | 226.13 | 229.33 | 225.21 | 228.84 | 435,730 | +4.33(+1.93%) |
Jun 03, 2021 | 225.66 | 226.13 | 223.70 | 224.51 | 600,244 | -2.52(-1.11%) |
Jun 02, 2021 | 229.40 | 230.01 | 226.85 | 227.03 | 603,086 | -1.52(-0.67%) |
Jun 01, 2021 | 232.04 | 232.54 | 228.10 | 228.55 | 449,677 | -1.90(-0.83%) |
May 28, 2021 | 231.29 | 233.21 | 230.36 | 230.45 | 558,480 | -0.46(-0.20%) |
May 27, 2021 | 230.19 | 231.07 | 227.75 | 230.91 | 1,417,685 | +2.25(+0.98%) |
May 26, 2021 | 230.78 | 231.23 | 227.65 | 228.67 | 791,712 | -1.68(-0.73%) |
May 25, 2021 | 232.81 | 234.32 | 230.24 | 230.34 | 1,077,944 | -2.52(-1.08%) |
May 24, 2021 | 233.82 | 234.57 | 231.16 | 232.86 | 439,449 | +0.75(+0.32%) |
May 21, 2021 | 228.88 | 232.36 | 226.97 | 232.12 | 897,459 | +3.74(+1.64%) |
May 20, 2021 | 229.27 | 230.19 | 224.83 | 228.38 | 763,905 | -0.12(-0.05%) |
May 19, 2021 | 228.30 | 228.70 | 224.26 | 228.50 | 564,267 | -0.22(-0.10%) |
May 18, 2021 | 233.75 | 233.87 | 228.71 | 228.72 | 664,650 | -3.94(-1.70%) |
May 17, 2021 | 233.79 | 234.09 | 230.76 | 232.67 | 446,780 | -1.68(-0.72%) |
May 14, 2021 | 231.93 | 234.87 | 231.17 | 234.35 | 477,009 | +2.34(+1.01%) |
May 13, 2021 | 228.04 | 232.28 | 227.91 | 232.01 | 637,040 | +3.72(+1.63%) |
May 12, 2021 | 232.46 | 232.94 | 228.00 | 228.29 | 619,167 | -5.27(-2.26%) |
May 11, 2021 | 232.93 | 233.85 | 230.15 | 233.56 | 562,931 | -0.56(-0.24%) |
May 10, 2021 | 235.47 | 237.01 | 233.99 | 234.12 | 517,968 | -0.38(-0.16%) |
May 07, 2021 | 231.90 | 235.37 | 231.44 | 234.50 | 769,614 | +2.35(+1.01%) |
May 06, 2021 | 234.82 | 234.82 | 228.88 | 232.15 | 791,009 | -2.63(-1.12%) |
May 05, 2021 | 232.00 | 236.00 | 230.53 | 234.78 | 926,551 | +2.78(+1.20%) |
May 04, 2021 | 227.33 | 232.07 | 226.30 | 232.00 | 711,330 | +3.05(+1.33%) |