Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 262.23 | 265.92 | 261.10 | 265.00 | 359,316 | +2.02(+0.77%) |
Jul 29, 2021 | 260.26 | 263.22 | 259.46 | 262.98 | 291,771 | +3.61(+1.39%) |
Jul 28, 2021 | 257.79 | 260.39 | 255.76 | 259.37 | 594,957 | +1.75(+0.68%) |
Jul 27, 2021 | 252.67 | 258.60 | 252.16 | 257.63 | 516,887 | +4.39(+1.73%) |
Jul 26, 2021 | 250.25 | 253.49 | 249.47 | 253.24 | 306,132 | -0.09(-0.03%) |
Jul 23, 2021 | 251.71 | 253.73 | 251.28 | 253.33 | 331,035 | +2.18(+0.87%) |
Jul 22, 2021 | 249.68 | 252.14 | 249.68 | 251.14 | 231,918 | +2.16(+0.87%) |
Jul 21, 2021 | 249.07 | 249.14 | 245.77 | 248.98 | 305,680 | +0.12(+0.05%) |
Jul 20, 2021 | 247.42 | 250.12 | 247.20 | 248.86 | 460,495 | +1.66(+0.67%) |
Jul 19, 2021 | 245.86 | 248.13 | 244.56 | 247.20 | 510,309 | +0.35(+0.14%) |
Jul 16, 2021 | 244.20 | 247.85 | 244.20 | 246.85 | 413,677 | +3.50(+1.44%) |
Jul 15, 2021 | 241.79 | 243.88 | 241.58 | 243.35 | 386,334 | +0.21(+0.09%) |
Jul 14, 2021 | 241.29 | 243.34 | 239.54 | 243.14 | 592,401 | +0.61(+0.25%) |
Jul 13, 2021 | 243.30 | 244.64 | 241.69 | 242.53 | 488,144 | -0.08(-0.03%) |
Jul 12, 2021 | 241.86 | 243.98 | 241.86 | 242.61 | 398,642 | +1.13(+0.47%) |
Jul 09, 2021 | 243.67 | 243.67 | 239.51 | 241.48 | 639,356 | -2.97(-1.22%) |
Jul 08, 2021 | 243.67 | 245.02 | 240.88 | 244.45 | 474,681 | -1.32(-0.54%) |
Jul 07, 2021 | 243.87 | 246.34 | 243.46 | 245.77 | 730,704 | +4.05(+1.67%) |
Jul 06, 2021 | 240.72 | 242.40 | 238.05 | 241.72 | 1,030,094 | -2.53(-1.04%) |
Jul 02, 2021 | 241.79 | 244.48 | 240.50 | 244.26 | 392,965 | +2.58(+1.07%) |
Jul 01, 2021 | 239.57 | 242.23 | 239.05 | 241.68 | 551,745 | +1.33(+0.55%) |
Jun 30, 2021 | 240.49 | 241.59 | 238.24 | 240.35 | 664,043 | +0.22(+0.09%) |
Jun 29, 2021 | 240.80 | 241.27 | 238.89 | 240.12 | 432,061 | -0.78(-0.32%) |
Jun 28, 2021 | 239.28 | 241.09 | 238.94 | 240.91 | 542,522 | +2.53(+1.06%) |
Jun 25, 2021 | 239.67 | 240.20 | 237.73 | 238.38 | 1,280,282 | -1.43(-0.60%) |
Jun 24, 2021 | 238.83 | 241.23 | 238.75 | 239.81 | 558,271 | +2.51(+1.06%) |
Jun 23, 2021 | 236.67 | 239.02 | 236.67 | 237.31 | 581,563 | +2.25(+0.96%) |
Jun 22, 2021 | 233.06 | 235.48 | 232.05 | 235.06 | 515,494 | +1.53(+0.66%) |
Jun 21, 2021 | 232.47 | 233.98 | 229.99 | 233.53 | 467,372 | +2.03(+0.88%) |
Jun 18, 2021 | 234.01 | 236.43 | 231.38 | 231.50 | 1,284,277 | -2.94(-1.26%) |
Jun 17, 2021 | 230.47 | 235.62 | 230.47 | 234.44 | 942,802 | +3.57(+1.55%) |
Jun 16, 2021 | 228.92 | 231.80 | 226.72 | 230.87 | 874,161 | +0.33(+0.14%) |
Jun 15, 2021 | 226.29 | 232.09 | 225.63 | 230.54 | 1,215,451 | +4.64(+2.05%) |
Jun 14, 2021 | 215.96 | 226.34 | 215.96 | 225.90 | 1,272,751 | +12.79(+6.00%) |
Jun 11, 2021 | 212.19 | 214.22 | 211.74 | 213.11 | 360,141 | -1.90(-0.88%) |
Jun 10, 2021 | 210.11 | 215.09 | 207.22 | 215.01 | 781,658 | +8.36(+4.04%) |
Jun 09, 2021 | 204.59 | 208.64 | 203.83 | 206.65 | 849,201 | +4.37(+2.16%) |
Jun 08, 2021 | 202.91 | 203.66 | 199.75 | 202.29 | 417,600 | +0.76(+0.38%) |
Jun 07, 2021 | 201.84 | 203.31 | 200.45 | 201.53 | 604,406 | +1.36(+0.68%) |
Jun 04, 2021 | 200.76 | 201.82 | 199.72 | 200.17 | 501,098 | +1.35(+0.68%) |
Jun 03, 2021 | 197.44 | 199.56 | 196.94 | 198.82 | 428,074 | +0.36(+0.18%) |
Jun 02, 2021 | 200.46 | 201.02 | 198.04 | 198.47 | 482,974 | -2.62(-1.30%) |
Jun 01, 2021 | 201.94 | 203.10 | 199.85 | 201.09 | 583,794 | +0.39(+0.19%) |
May 28, 2021 | 201.82 | 204.96 | 200.61 | 200.70 | 484,337 | -0.11(-0.05%) |
May 27, 2021 | 200.54 | 202.70 | 200.12 | 200.81 | 1,182,481 | +0.34(+0.17%) |
May 26, 2021 | 200.54 | 201.03 | 196.54 | 200.46 | 622,052 | -0.92(-0.46%) |
May 25, 2021 | 202.32 | 203.19 | 199.34 | 201.38 | 630,224 | +0.22(+0.11%) |
May 24, 2021 | 201.33 | 202.43 | 199.64 | 201.16 | 613,892 | +4.08(+2.07%) |
May 21, 2021 | 196.95 | 199.44 | 196.70 | 197.08 | 615,153 | +3.31(+1.71%) |
May 20, 2021 | 190.11 | 194.69 | 189.88 | 193.78 | 525,908 | +4.77(+2.52%) |
May 19, 2021 | 187.45 | 189.26 | 185.19 | 189.01 | 479,685 | +0.31(+0.17%) |
May 18, 2021 | 189.08 | 190.21 | 187.91 | 188.69 | 582,512 | -1.42(-0.75%) |
May 17, 2021 | 190.12 | 191.02 | 189.33 | 190.12 | 459,556 | -0.41(-0.21%) |
May 14, 2021 | 190.49 | 191.81 | 189.65 | 190.53 | 353,369 | +0.55(+0.29%) |
May 13, 2021 | 188.66 | 191.44 | 188.17 | 189.98 | 553,213 | +2.48(+1.32%) |
May 12, 2021 | 187.10 | 188.83 | 185.08 | 187.51 | 623,872 | -1.99(-1.05%) |
May 11, 2021 | 185.88 | 190.66 | 185.88 | 189.50 | 878,485 | +1.50(+0.80%) |
May 10, 2021 | 190.71 | 191.18 | 187.98 | 188.00 | 617,150 | -1.90(-1.00%) |
May 07, 2021 | 188.62 | 192.17 | 188.37 | 189.89 | 419,072 | +2.00(+1.07%) |
May 06, 2021 | 186.95 | 188.07 | 184.51 | 187.89 | 745,498 | +0.49(+0.26%) |
May 05, 2021 | 186.90 | 187.79 | 184.94 | 187.40 | 776,898 | +0.42(+0.22%) |
May 04, 2021 | 188.19 | 188.78 | 182.57 | 186.99 | 955,695 | -2.50(-1.32%) |