Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 233.33 | 235.36 | 233.01 | 234.40 | 921,829 | -0.85(-0.36%) |
Jul 29, 2021 | 235.21 | 237.44 | 234.25 | 235.25 | 1,296,737 | +0.86(+0.37%) |
Jul 28, 2021 | 232.00 | 235.54 | 231.26 | 234.39 | 1,651,425 | +3.73(+1.62%) |
Jul 27, 2021 | 238.90 | 238.90 | 220.01 | 230.66 | 7,730,349 | -7.95(-3.33%) |
Jul 26, 2021 | 240.55 | 240.55 | 237.98 | 238.61 | 870,199 | -1.79(-0.74%) |
Jul 23, 2021 | 238.81 | 242.06 | 237.72 | 240.40 | 1,107,699 | +2.48(+1.04%) |
Jul 22, 2021 | 237.00 | 239.35 | 237.00 | 237.92 | 932,731 | +0.56(+0.24%) |
Jul 21, 2021 | 228.61 | 237.62 | 228.12 | 237.36 | 1,266,181 | +6.53(+2.83%) |
Jul 20, 2021 | 227.20 | 233.58 | 225.55 | 230.83 | 1,535,056 | +4.68(+2.07%) |
Jul 19, 2021 | 225.38 | 227.87 | 223.69 | 226.15 | 1,255,465 | -1.38(-0.61%) |
Jul 16, 2021 | 230.00 | 231.00 | 226.85 | 227.53 | 1,224,459 | -1.17(-0.51%) |
Jul 15, 2021 | 231.34 | 232.04 | 226.16 | 228.70 | 1,812,555 | -3.21(-1.38%) |
Jul 14, 2021 | 234.54 | 235.72 | 231.24 | 231.91 | 980,898 | -1.08(-0.46%) |
Jul 13, 2021 | 233.41 | 237.56 | 232.83 | 232.99 | 1,113,532 | -3.40(-1.44%) |
Jul 12, 2021 | 241.54 | 242.46 | 235.48 | 236.39 | 980,417 | -3.55(-1.48%) |
Jul 09, 2021 | 236.21 | 241.18 | 233.91 | 239.94 | 1,320,586 | +2.85(+1.20%) |
Jul 08, 2021 | 235.07 | 238.92 | 231.74 | 237.09 | 1,154,687 | -1.56(-0.65%) |
Jul 07, 2021 | 239.31 | 243.58 | 238.52 | 238.65 | 1,185,136 | +0.10(+0.04%) |
Jul 06, 2021 | 238.56 | 241.70 | 236.20 | 238.55 | 1,538,941 | +0.25(+0.10%) |
Jul 02, 2021 | 236.97 | 239.59 | 236.06 | 238.30 | 1,378,534 | +2.79(+1.18%) |
Jul 01, 2021 | 238.11 | 239.33 | 233.57 | 235.51 | 2,133,025 | -3.23(-1.35%) |
Jun 30, 2021 | 246.61 | 246.61 | 238.47 | 238.74 | 1,284,463 | -7.65(-3.10%) |
Jun 29, 2021 | 242.50 | 246.44 | 241.14 | 246.39 | 1,078,884 | +3.48(+1.43%) |
Jun 28, 2021 | 243.36 | 246.33 | 241.36 | 242.91 | 995,156 | -0.09(-0.04%) |
Jun 25, 2021 | 242.97 | 243.40 | 240.05 | 243.00 | 1,316,305 | +1.29(+0.53%) |
Jun 24, 2021 | 239.23 | 243.37 | 239.22 | 241.71 | 1,245,744 | +3.02(+1.27%) |
Jun 23, 2021 | 238.00 | 239.96 | 237.69 | 238.69 | 741,989 | -0.28(-0.12%) |
Jun 22, 2021 | 236.53 | 239.42 | 236.27 | 238.97 | 1,230,346 | +2.04(+0.86%) |
Jun 21, 2021 | 235.92 | 238.59 | 233.00 | 236.93 | 1,080,348 | +0.44(+0.19%) |
Jun 18, 2021 | 234.35 | 236.99 | 232.94 | 236.49 | 2,209,324 | +1.45(+0.62%) |
Jun 17, 2021 | 229.10 | 237.35 | 228.06 | 235.04 | 1,526,647 | +4.84(+2.10%) |
Jun 16, 2021 | 232.10 | 234.38 | 226.00 | 230.20 | 1,883,925 | -1.61(-0.69%) |
Jun 15, 2021 | 231.93 | 232.10 | 229.65 | 231.81 | 1,952,814 | -0.47(-0.20%) |
Jun 14, 2021 | 230.66 | 233.39 | 228.92 | 232.28 | 1,206,451 | +2.19(+0.95%) |
Jun 11, 2021 | 228.25 | 230.59 | 227.63 | 230.09 | 1,050,897 | +1.02(+0.45%) |
Jun 10, 2021 | 225.28 | 229.59 | 224.52 | 229.07 | 1,551,071 | +3.61(+1.60%) |
Jun 09, 2021 | 226.99 | 228.98 | 224.29 | 225.46 | 1,710,519 | +0.74(+0.33%) |
Jun 08, 2021 | 226.42 | 229.45 | 223.80 | 224.72 | 1,422,523 | -0.93(-0.41%) |
Jun 07, 2021 | 223.50 | 226.50 | 222.00 | 225.65 | 1,024,094 | +2.34(+1.05%) |
Jun 04, 2021 | 223.08 | 226.00 | 222.58 | 223.31 | 1,508,045 | +2.07(+0.94%) |
Jun 03, 2021 | 223.13 | 224.22 | 220.82 | 221.24 | 1,668,382 | -5.59(-2.46%) |
Jun 02, 2021 | 226.50 | 232.89 | 225.53 | 226.83 | 1,525,692 | +0.42(+0.19%) |
Jun 01, 2021 | 229.23 | 229.74 | 224.33 | 226.41 | 2,801,085 | -2.31(-1.01%) |
May 28, 2021 | 230.90 | 233.00 | 228.35 | 228.72 | 2,007,444 | -0.63(-0.27%) |
May 27, 2021 | 232.49 | 233.49 | 226.49 | 229.35 | 5,348,962 | -7.72(-3.26%) |
May 26, 2021 | 238.53 | 240.75 | 234.97 | 237.07 | 2,271,511 | +0.50(+0.21%) |
May 25, 2021 | 236.09 | 237.84 | 234.56 | 236.57 | 2,244,148 | +2.57(+1.10%) |
May 24, 2021 | 235.63 | 237.00 | 233.24 | 234.00 | 1,107,136 | +2.58(+1.11%) |
May 21, 2021 | 235.33 | 236.91 | 231.19 | 231.42 | 1,168,331 | -2.01(-0.86%) |
May 20, 2021 | 229.35 | 236.07 | 226.28 | 233.43 | 1,806,374 | +7.43(+3.29%) |
May 19, 2021 | 219.08 | 226.11 | 217.60 | 226.00 | 1,707,951 | +0.91(+0.40%) |
May 18, 2021 | 230.01 | 230.94 | 224.28 | 225.09 | 1,637,354 | -4.36(-1.90%) |
May 17, 2021 | 225.84 | 229.68 | 224.71 | 229.45 | 1,274,759 | +0.68(+0.30%) |
May 14, 2021 | 225.63 | 229.74 | 222.97 | 228.77 | 1,854,212 | +6.19(+2.78%) |
May 13, 2021 | 227.83 | 230.25 | 219.86 | 222.58 | 2,438,282 | -1.92(-0.86%) |
May 12, 2021 | 232.32 | 234.80 | 223.20 | 224.50 | 2,953,629 | -12.40(-5.23%) |
May 11, 2021 | 226.53 | 239.21 | 225.01 | 236.90 | 1,472,088 | +4.61(+1.98%) |
May 10, 2021 | 235.19 | 236.58 | 231.38 | 232.29 | 1,248,309 | -4.42(-1.87%) |
May 07, 2021 | 236.50 | 242.38 | 235.33 | 236.71 | 1,384,164 | +1.78(+0.76%) |
May 06, 2021 | 236.01 | 237.98 | 231.14 | 234.93 | 1,478,388 | -1.01(-0.43%) |
May 05, 2021 | 238.41 | 239.99 | 234.75 | 235.94 | 900,500 | -1.22(-0.51%) |
May 04, 2021 | 240.26 | 241.40 | 233.24 | 237.16 | 2,164,226 | -6.59(-2.70%) |