Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 238.38 | 240.14 | 232.42 | 233.41 | 83,989 | -4.64(-1.95%) |
Jul 29, 2021 | 235.04 | 239.17 | 233.71 | 238.05 | 72,541 | +3.51(+1.49%) |
Jul 28, 2021 | 234.20 | 237.53 | 232.94 | 234.54 | 75,162 | +1.11(+0.47%) |
Jul 27, 2021 | 232.26 | 233.46 | 229.07 | 233.44 | 60,806 | +0.84(+0.36%) |
Jul 26, 2021 | 229.85 | 232.91 | 228.56 | 232.60 | 52,936 | +2.81(+1.22%) |
Jul 23, 2021 | 223.74 | 230.30 | 220.95 | 229.80 | 68,559 | +5.29(+2.36%) |
Jul 22, 2021 | 231.16 | 232.54 | 223.67 | 224.50 | 99,013 | -7.29(-3.15%) |
Jul 21, 2021 | 241.04 | 241.58 | 231.53 | 231.79 | 113,161 | -9.08(-3.77%) |
Jul 20, 2021 | 243.40 | 245.37 | 240.54 | 240.87 | 93,362 | -1.75(-0.72%) |
Jul 19, 2021 | 240.14 | 245.99 | 240.14 | 242.62 | 122,073 | +0.28(+0.12%) |
Jul 16, 2021 | 247.81 | 248.52 | 241.95 | 242.34 | 62,971 | -3.38(-1.38%) |
Jul 15, 2021 | 240.42 | 246.06 | 237.66 | 245.72 | 58,591 | +4.95(+2.05%) |
Jul 14, 2021 | 240.81 | 242.59 | 238.66 | 240.78 | 68,884 | -0.03(-0.01%) |
Jul 13, 2021 | 244.94 | 245.60 | 240.52 | 240.81 | 79,869 | -6.04(-2.45%) |
Jul 12, 2021 | 243.35 | 248.91 | 240.96 | 246.85 | 94,336 | +2.58(+1.05%) |
Jul 09, 2021 | 252.05 | 253.05 | 243.28 | 244.27 | 201,201 | -6.48(-2.59%) |
Jul 08, 2021 | 265.94 | 268.17 | 249.99 | 250.76 | 328,078 | +1.21(+0.48%) |
Jul 07, 2021 | 245.19 | 253.81 | 242.58 | 249.55 | 252,043 | +4.84(+1.98%) |
Jul 06, 2021 | 246.14 | 248.47 | 243.93 | 244.71 | 75,047 | -0.22(-0.09%) |
Jul 02, 2021 | 246.26 | 246.74 | 244.43 | 244.93 | 43,562 | -1.33(-0.54%) |
Jul 01, 2021 | 246.09 | 247.74 | 244.91 | 246.26 | 47,971 | +0.78(+0.32%) |
Jun 30, 2021 | 247.10 | 247.10 | 242.60 | 245.48 | 83,839 | -1.53(-0.62%) |
Jun 29, 2021 | 245.07 | 247.58 | 244.12 | 247.01 | 47,915 | +1.91(+0.78%) |
Jun 28, 2021 | 247.54 | 248.31 | 242.14 | 245.11 | 63,055 | -2.34(-0.94%) |
Jun 25, 2021 | 245.38 | 248.07 | 243.91 | 247.44 | 162,663 | +2.31(+0.94%) |
Jun 24, 2021 | 243.49 | 245.53 | 242.57 | 245.13 | 53,696 | +1.82(+0.75%) |
Jun 23, 2021 | 242.15 | 244.69 | 240.69 | 243.31 | 63,375 | +1.17(+0.48%) |
Jun 22, 2021 | 240.88 | 242.66 | 239.51 | 242.15 | 56,824 | +1.16(+0.48%) |
Jun 21, 2021 | 238.81 | 241.43 | 236.49 | 240.99 | 63,577 | +3.53(+1.49%) |
Jun 18, 2021 | 240.69 | 241.87 | 235.62 | 237.45 | 165,725 | -6.59(-2.70%) |
Jun 17, 2021 | 243.84 | 247.30 | 243.29 | 244.04 | 76,804 | -0.02(-0.01%) |
Jun 16, 2021 | 245.46 | 246.60 | 241.66 | 244.06 | 109,751 | -1.40(-0.57%) |
Jun 15, 2021 | 241.70 | 245.57 | 239.78 | 245.46 | 89,043 | +3.76(+1.56%) |
Jun 14, 2021 | 242.62 | 242.87 | 239.49 | 241.70 | 73,571 | -0.76(-0.31%) |
Jun 11, 2021 | 239.73 | 242.61 | 238.59 | 242.45 | 36,600 | +3.16(+1.32%) |
Jun 10, 2021 | 240.29 | 242.43 | 238.58 | 239.29 | 40,467 | -1.00(-0.41%) |
Jun 09, 2021 | 242.20 | 243.21 | 239.65 | 240.29 | 43,957 | -1.53(-0.63%) |
Jun 08, 2021 | 238.86 | 244.15 | 238.44 | 241.82 | 83,811 | +4.00(+1.68%) |
Jun 07, 2021 | 234.73 | 238.02 | 233.24 | 237.82 | 74,723 | +3.63(+1.55%) |
Jun 04, 2021 | 238.31 | 238.50 | 232.98 | 234.19 | 56,466 | -4.16(-1.74%) |
Jun 03, 2021 | 239.41 | 242.29 | 236.01 | 238.34 | 44,324 | -2.88(-1.20%) |
Jun 02, 2021 | 239.15 | 241.66 | 236.49 | 241.23 | 88,104 | +3.27(+1.37%) |
Jun 01, 2021 | 235.46 | 239.92 | 233.17 | 237.96 | 74,783 | +3.49(+1.49%) |
May 28, 2021 | 239.46 | 242.41 | 233.91 | 234.47 | 76,465 | -5.13(-2.14%) |
May 27, 2021 | 237.16 | 241.55 | 235.62 | 239.61 | 100,295 | +2.47(+1.04%) |
May 26, 2021 | 231.04 | 237.53 | 231.04 | 237.14 | 64,751 | +5.98(+2.59%) |
May 25, 2021 | 232.40 | 232.40 | 229.99 | 231.16 | 88,099 | +0.17(+0.07%) |
May 24, 2021 | 232.15 | 235.59 | 230.70 | 230.99 | 53,815 | -1.00(-0.43%) |
May 21, 2021 | 235.38 | 235.42 | 231.41 | 231.98 | 92,643 | -1.61(-0.69%) |
May 20, 2021 | 232.62 | 235.33 | 231.28 | 233.59 | 62,224 | +0.85(+0.37%) |
May 19, 2021 | 233.47 | 233.95 | 230.25 | 232.74 | 54,747 | -0.14(-0.06%) |
May 18, 2021 | 233.86 | 235.60 | 232.30 | 232.88 | 53,942 | +0.08(+0.03%) |
May 17, 2021 | 239.32 | 242.21 | 232.48 | 232.81 | 62,260 | -9.02(-3.73%) |
May 14, 2021 | 233.75 | 243.05 | 233.75 | 241.83 | 76,615 | +8.89(+3.82%) |
May 13, 2021 | 229.71 | 234.56 | 229.71 | 232.94 | 78,298 | +3.40(+1.48%) |
May 12, 2021 | 231.72 | 233.26 | 228.51 | 229.54 | 75,483 | -3.64(-1.56%) |
May 11, 2021 | 229.98 | 233.76 | 227.89 | 233.18 | 49,730 | +2.62(+1.14%) |
May 10, 2021 | 233.32 | 233.45 | 229.48 | 230.56 | 73,871 | -2.04(-0.88%) |
May 07, 2021 | 230.25 | 233.27 | 229.53 | 232.60 | 56,799 | +2.08(+0.90%) |
May 06, 2021 | 230.95 | 232.47 | 227.34 | 230.52 | 80,405 | -0.81(-0.35%) |
May 05, 2021 | 239.97 | 241.25 | 231.02 | 231.33 | 97,000 | -8.12(-3.39%) |
May 04, 2021 | 238.24 | 240.16 | 236.75 | 239.46 | 89,033 | -0.33(-0.14%) |