Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 257.53 | 260.08 | 252.71 | 255.22 | 3,808,471 | -3.17(-1.23%) |
Jul 29, 2021 | 258.61 | 259.69 | 256.83 | 258.39 | 4,776,989 | +1.45(+0.56%) |
Jul 28, 2021 | 255.67 | 259.79 | 252.60 | 256.94 | 6,417,296 | +2.65(+1.04%) |
Jul 27, 2021 | 245.74 | 254.85 | 245.12 | 254.28 | 7,363,236 | +7.86(+3.19%) |
Jul 26, 2021 | 241.05 | 251.98 | 240.49 | 246.43 | 13,067,429 | +18.69(+8.21%) |
Jul 23, 2021 | 228.62 | 229.31 | 227.54 | 227.74 | 915,850 | -0.03(-0.01%) |
Jul 22, 2021 | 225.40 | 228.84 | 225.40 | 227.76 | 1,760,030 | +2.40(+1.06%) |
Jul 21, 2021 | 224.91 | 231.54 | 224.91 | 225.36 | 2,725,400 | +1.24(+0.56%) |
Jul 20, 2021 | 222.32 | 225.62 | 222.15 | 224.12 | 1,231,529 | +1.96(+0.88%) |
Jul 19, 2021 | 226.07 | 226.07 | 218.63 | 222.16 | 1,544,033 | -4.84(-2.13%) |
Jul 16, 2021 | 227.05 | 228.08 | 225.48 | 227.00 | 2,097,104 | +0.46(+0.20%) |
Jul 15, 2021 | 224.35 | 227.98 | 224.35 | 226.54 | 1,583,574 | +0.81(+0.36%) |
Jul 14, 2021 | 227.22 | 227.92 | 223.52 | 225.73 | 1,360,623 | -1.19(-0.52%) |
Jul 13, 2021 | 228.19 | 228.70 | 226.31 | 226.91 | 1,389,723 | -1.13(-0.49%) |
Jul 12, 2021 | 230.93 | 231.75 | 226.82 | 228.04 | 1,345,019 | -3.45(-1.49%) |
Jul 09, 2021 | 232.38 | 233.14 | 230.23 | 231.49 | 1,399,831 | +1.08(+0.47%) |
Jul 08, 2021 | 232.18 | 232.96 | 229.56 | 230.41 | 1,088,409 | -3.76(-1.61%) |
Jul 07, 2021 | 232.18 | 234.82 | 232.18 | 234.17 | 976,163 | +1.30(+0.56%) |
Jul 06, 2021 | 234.20 | 234.66 | 231.63 | 232.87 | 1,419,342 | -1.83(-0.78%) |
Jul 02, 2021 | 234.15 | 236.46 | 233.83 | 234.70 | 946,055 | +0.89(+0.38%) |
Jul 01, 2021 | 235.32 | 235.32 | 233.15 | 233.81 | 1,261,553 | -0.08(-0.03%) |
Jun 30, 2021 | 237.52 | 237.87 | 233.01 | 233.89 | 1,597,213 | -4.06(-1.70%) |
Jun 29, 2021 | 236.79 | 238.61 | 236.21 | 237.94 | 1,045,109 | +1.93(+0.82%) |
Jun 28, 2021 | 239.13 | 239.29 | 235.05 | 236.01 | 1,096,999 | -2.72(-1.14%) |
Jun 25, 2021 | 234.23 | 239.59 | 233.61 | 238.74 | 3,908,572 | +5.12(+2.19%) |
Jun 24, 2021 | 230.69 | 234.06 | 230.49 | 233.61 | 1,983,428 | +2.88(+1.25%) |
Jun 23, 2021 | 229.00 | 231.52 | 228.36 | 230.73 | 1,343,721 | +1.94(+0.85%) |
Jun 22, 2021 | 228.21 | 230.88 | 227.48 | 228.79 | 1,657,541 | -0.43(-0.19%) |
Jun 21, 2021 | 226.81 | 229.69 | 225.76 | 229.22 | 2,518,781 | +3.82(+1.70%) |
Jun 18, 2021 | 226.92 | 229.22 | 224.53 | 225.40 | 3,813,874 | -2.68(-1.18%) |
Jun 17, 2021 | 238.22 | 239.26 | 227.86 | 228.09 | 7,475,480 | -11.03(-4.61%) |
Jun 16, 2021 | 246.79 | 247.09 | 237.57 | 239.12 | 4,975,984 | -7.56(-3.07%) |
Jun 15, 2021 | 244.46 | 247.66 | 244.17 | 246.68 | 1,387,579 | +1.72(+0.70%) |
Jun 14, 2021 | 245.34 | 245.42 | 242.77 | 244.96 | 1,237,093 | -0.05(-0.02%) |
Jun 11, 2021 | 244.67 | 246.82 | 243.64 | 245.00 | 1,209,547 | +0.66(+0.27%) |
Jun 10, 2021 | 241.54 | 246.04 | 241.06 | 244.35 | 1,492,426 | +3.61(+1.50%) |
Jun 09, 2021 | 240.00 | 241.35 | 238.57 | 240.73 | 1,283,366 | +0.93(+0.39%) |
Jun 08, 2021 | 240.98 | 241.11 | 238.05 | 239.80 | 1,770,292 | -2.66(-1.10%) |
Jun 07, 2021 | 246.00 | 246.25 | 241.88 | 242.47 | 1,134,951 | -3.43(-1.39%) |
Jun 04, 2021 | 246.29 | 246.86 | 243.11 | 245.90 | 1,342,120 | -0.48(-0.19%) |
Jun 03, 2021 | 247.56 | 249.00 | 244.96 | 246.38 | 1,567,017 | -1.41(-0.57%) |
Jun 02, 2021 | 248.79 | 250.25 | 247.22 | 247.79 | 1,817,179 | -0.28(-0.11%) |
Jun 01, 2021 | 249.87 | 250.63 | 246.94 | 248.07 | 2,138,742 | -0.13(-0.05%) |
May 28, 2021 | 249.34 | 249.84 | 247.62 | 248.20 | 1,800,860 | -0.50(-0.20%) |
May 27, 2021 | 246.37 | 249.81 | 245.18 | 248.70 | 2,102,944 | +2.73(+1.11%) |
May 26, 2021 | 246.91 | 247.31 | 245.23 | 245.97 | 1,072,745 | -1.19(-0.48%) |
May 25, 2021 | 248.38 | 249.01 | 246.37 | 247.16 | 1,113,031 | -0.85(-0.34%) |
May 24, 2021 | 248.79 | 250.15 | 247.95 | 248.01 | 752,667 | -0.03(-0.01%) |
May 21, 2021 | 249.20 | 250.28 | 247.21 | 248.04 | 1,936,107 | -1.41(-0.57%) |
May 20, 2021 | 247.24 | 250.88 | 247.10 | 249.45 | 1,900,784 | +2.37(+0.96%) |
May 19, 2021 | 248.13 | 248.32 | 243.53 | 247.08 | 1,760,269 | -1.94(-0.78%) |
May 18, 2021 | 252.18 | 252.18 | 248.82 | 249.02 | 1,726,757 | -0.97(-0.39%) |
May 17, 2021 | 248.61 | 250.36 | 248.11 | 249.99 | 1,433,477 | +0.94(+0.38%) |
May 14, 2021 | 248.32 | 250.28 | 246.82 | 249.05 | 998,877 | +2.19(+0.89%) |
May 13, 2021 | 244.49 | 248.47 | 243.95 | 246.86 | 1,443,765 | +2.23(+0.91%) |
May 12, 2021 | 247.98 | 250.03 | 244.36 | 244.62 | 2,137,608 | -4.31(-1.73%) |
May 11, 2021 | 252.64 | 252.64 | 247.90 | 248.93 | 1,701,898 | -4.24(-1.68%) |
May 10, 2021 | 253.28 | 255.64 | 252.17 | 253.18 | 1,620,836 | -0.07(-0.03%) |
May 07, 2021 | 250.44 | 254.34 | 249.98 | 253.24 | 1,676,292 | +1.85(+0.74%) |
May 06, 2021 | 250.94 | 252.30 | 249.39 | 251.39 | 1,450,978 | +2.22(+0.89%) |
May 05, 2021 | 248.66 | 250.43 | 247.54 | 249.17 | 1,656,161 | +0.42(+0.17%) |
May 04, 2021 | 247.18 | 249.08 | 246.31 | 248.75 | 1,473,356 | +1.44(+0.58%) |