Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 255.03 | 256.46 | 253.80 | 255.53 | 385,642 | -0.01(-0.00%) |
Jul 29, 2021 | 254.41 | 256.28 | 253.81 | 255.54 | 468,260 | +1.67(+0.66%) |
Jul 28, 2021 | 253.86 | 254.41 | 250.03 | 253.88 | 613,815 | +0.61(+0.24%) |
Jul 27, 2021 | 249.92 | 253.33 | 249.10 | 253.27 | 631,898 | +3.12(+1.25%) |
Jul 26, 2021 | 247.51 | 250.22 | 246.87 | 250.15 | 409,969 | +2.00(+0.81%) |
Jul 23, 2021 | 246.24 | 248.84 | 245.49 | 248.15 | 1,256,183 | +3.28(+1.34%) |
Jul 22, 2021 | 252.10 | 252.10 | 240.73 | 244.87 | 980,888 | -5.22(-2.09%) |
Jul 21, 2021 | 250.96 | 252.88 | 248.82 | 250.08 | 643,930 | -1.51(-0.60%) |
Jul 20, 2021 | 245.08 | 252.64 | 244.69 | 251.59 | 715,248 | +7.70(+3.16%) |
Jul 19, 2021 | 247.82 | 248.58 | 241.83 | 243.90 | 678,190 | -5.79(-2.32%) |
Jul 16, 2021 | 245.83 | 250.00 | 245.83 | 249.68 | 691,029 | +3.85(+1.57%) |
Jul 15, 2021 | 240.95 | 246.25 | 240.62 | 245.83 | 542,145 | +3.33(+1.37%) |
Jul 14, 2021 | 241.05 | 243.75 | 240.44 | 242.49 | 552,690 | +2.20(+0.91%) |
Jul 13, 2021 | 242.21 | 243.21 | 239.82 | 240.30 | 334,253 | -2.15(-0.89%) |
Jul 12, 2021 | 243.90 | 243.90 | 240.75 | 242.44 | 496,575 | -1.27(-0.52%) |
Jul 09, 2021 | 241.26 | 243.84 | 240.68 | 243.71 | 493,533 | +3.53(+1.47%) |
Jul 08, 2021 | 239.85 | 242.66 | 238.09 | 240.18 | 469,458 | -3.22(-1.32%) |
Jul 07, 2021 | 241.30 | 244.01 | 240.73 | 243.40 | 756,136 | +2.28(+0.95%) |
Jul 06, 2021 | 238.23 | 241.76 | 236.50 | 241.11 | 684,639 | +3.48(+1.46%) |
Jul 02, 2021 | 236.45 | 239.54 | 236.45 | 237.63 | 626,656 | +1.15(+0.49%) |
Jul 01, 2021 | 235.85 | 238.21 | 234.53 | 236.48 | 689,899 | +1.63(+0.69%) |
Jun 30, 2021 | 234.62 | 235.80 | 233.16 | 234.85 | 533,849 | +0.20(+0.08%) |
Jun 29, 2021 | 231.36 | 235.12 | 230.46 | 234.66 | 532,036 | +1.82(+0.78%) |
Jun 28, 2021 | 234.48 | 234.68 | 232.21 | 232.84 | 562,904 | -1.51(-0.64%) |
Jun 25, 2021 | 234.90 | 238.07 | 234.19 | 234.34 | 2,131,843 | -0.19(-0.08%) |
Jun 24, 2021 | 231.97 | 234.61 | 230.51 | 234.53 | 414,607 | +4.36(+1.90%) |
Jun 23, 2021 | 233.24 | 233.24 | 229.39 | 230.17 | 802,870 | -3.31(-1.42%) |
Jun 22, 2021 | 234.35 | 235.00 | 231.91 | 233.48 | 706,234 | -0.60(-0.26%) |
Jun 21, 2021 | 229.31 | 234.35 | 227.84 | 234.08 | 493,383 | +5.80(+2.54%) |
Jun 18, 2021 | 228.79 | 229.50 | 227.05 | 228.28 | 760,876 | -1.42(-0.62%) |
Jun 17, 2021 | 226.20 | 230.31 | 224.80 | 229.70 | 487,263 | +3.28(+1.45%) |
Jun 16, 2021 | 227.13 | 227.46 | 225.26 | 226.41 | 503,086 | -0.52(-0.23%) |
Jun 15, 2021 | 224.91 | 227.61 | 223.05 | 226.93 | 340,135 | +2.53(+1.13%) |
Jun 14, 2021 | 225.48 | 227.03 | 223.26 | 224.40 | 818,763 | -2.07(-0.91%) |
Jun 11, 2021 | 224.95 | 226.57 | 224.09 | 226.47 | 406,564 | +1.91(+0.85%) |
Jun 10, 2021 | 224.89 | 225.28 | 222.66 | 224.56 | 281,672 | +0.36(+0.16%) |
Jun 09, 2021 | 225.60 | 227.76 | 223.73 | 224.20 | 462,008 | -1.07(-0.47%) |
Jun 08, 2021 | 224.78 | 225.49 | 221.87 | 225.26 | 609,349 | +0.99(+0.44%) |
Jun 07, 2021 | 229.05 | 229.31 | 222.70 | 224.28 | 997,965 | -4.59(-2.01%) |
Jun 04, 2021 | 226.15 | 229.35 | 225.23 | 228.86 | 435,692 | +4.33(+1.93%) |
Jun 03, 2021 | 225.68 | 226.15 | 223.72 | 224.53 | 600,191 | -2.52(-1.11%) |
Jun 02, 2021 | 229.42 | 230.03 | 226.87 | 227.05 | 603,033 | -1.52(-0.67%) |
Jun 01, 2021 | 232.06 | 232.56 | 228.12 | 228.57 | 449,638 | -1.90(-0.83%) |
May 28, 2021 | 231.31 | 233.23 | 230.38 | 230.47 | 558,431 | -0.46(-0.20%) |
May 27, 2021 | 230.21 | 231.09 | 227.77 | 230.93 | 1,417,561 | +2.25(+0.98%) |
May 26, 2021 | 230.81 | 231.25 | 227.67 | 228.69 | 791,643 | -1.68(-0.73%) |
May 25, 2021 | 232.84 | 234.34 | 230.26 | 230.36 | 1,077,850 | -2.52(-1.08%) |
May 24, 2021 | 233.84 | 234.59 | 231.18 | 232.88 | 439,410 | +0.74(+0.32%) |
May 21, 2021 | 228.90 | 232.38 | 226.99 | 232.14 | 897,381 | +3.74(+1.64%) |
May 20, 2021 | 229.29 | 230.21 | 224.85 | 228.40 | 763,838 | -0.12(-0.05%) |
May 19, 2021 | 228.32 | 228.72 | 224.28 | 228.52 | 564,218 | -0.22(-0.10%) |
May 18, 2021 | 233.77 | 233.89 | 228.73 | 228.74 | 664,592 | -3.95(-1.70%) |
May 17, 2021 | 233.81 | 234.11 | 230.78 | 232.69 | 446,741 | -1.68(-0.72%) |
May 14, 2021 | 231.95 | 234.89 | 231.19 | 234.37 | 476,967 | +2.34(+1.01%) |
May 13, 2021 | 228.06 | 232.31 | 227.93 | 232.03 | 636,984 | +3.72(+1.63%) |
May 12, 2021 | 232.48 | 232.96 | 228.02 | 228.31 | 619,113 | -5.27(-2.25%) |
May 11, 2021 | 232.95 | 233.87 | 230.17 | 233.58 | 562,882 | -0.56(-0.24%) |
May 10, 2021 | 235.49 | 237.03 | 234.01 | 234.14 | 517,922 | -0.38(-0.16%) |
May 07, 2021 | 231.92 | 235.39 | 231.46 | 234.52 | 769,546 | +2.35(+1.01%) |
May 06, 2021 | 234.84 | 234.84 | 228.90 | 232.17 | 790,940 | -2.63(-1.12%) |
May 05, 2021 | 232.02 | 236.02 | 230.55 | 234.80 | 926,470 | +2.78(+1.20%) |
May 04, 2021 | 227.35 | 232.09 | 226.32 | 232.02 | 711,268 | +3.05(+1.33%) |