Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 256.57 | 273.32 | 255.55 | 273.01 | 480,595 | +17.80(+6.97%) |
Jul 29, 2021 | 258.35 | 258.35 | 243.32 | 255.21 | 546,038 | -3.96(-1.53%) |
Jul 28, 2021 | 259.36 | 261.29 | 256.14 | 259.17 | 293,738 | -1.15(-0.44%) |
Jul 27, 2021 | 256.85 | 260.44 | 254.07 | 260.32 | 253,017 | +2.49(+0.97%) |
Jul 26, 2021 | 260.75 | 261.32 | 253.84 | 257.83 | 193,597 | -3.37(-1.29%) |
Jul 23, 2021 | 258.29 | 261.61 | 256.04 | 261.20 | 150,721 | +3.63(+1.41%) |
Jul 22, 2021 | 257.82 | 259.52 | 254.47 | 257.57 | 138,753 | +1.07(+0.42%) |
Jul 21, 2021 | 256.54 | 257.22 | 253.25 | 256.50 | 281,712 | +2.29(+0.90%) |
Jul 20, 2021 | 251.71 | 258.07 | 251.71 | 254.21 | 309,890 | +4.07(+1.63%) |
Jul 19, 2021 | 254.22 | 257.08 | 249.00 | 250.14 | 191,423 | -6.99(-2.72%) |
Jul 16, 2021 | 261.77 | 262.30 | 255.78 | 257.13 | 188,002 | -3.63(-1.39%) |
Jul 15, 2021 | 253.60 | 262.13 | 251.53 | 260.76 | 318,499 | +5.66(+2.22%) |
Jul 14, 2021 | 257.81 | 258.75 | 255.03 | 255.10 | 234,404 | -1.95(-0.76%) |
Jul 13, 2021 | 256.88 | 258.93 | 256.73 | 257.05 | 111,405 | -0.66(-0.26%) |
Jul 12, 2021 | 257.00 | 258.58 | 256.03 | 257.71 | 144,633 | +0.46(+0.18%) |
Jul 09, 2021 | 255.44 | 258.60 | 254.03 | 257.25 | 191,375 | +3.78(+1.49%) |
Jul 08, 2021 | 253.96 | 254.68 | 250.87 | 253.47 | 228,926 | -3.26(-1.27%) |
Jul 07, 2021 | 255.35 | 257.20 | 252.28 | 256.73 | 319,363 | +1.07(+0.42%) |
Jul 06, 2021 | 255.07 | 256.97 | 252.90 | 255.66 | 134,323 | -1.34(-0.52%) |
Jul 02, 2021 | 256.45 | 259.13 | 254.36 | 257.00 | 162,044 | +0.95(+0.37%) |
Jul 01, 2021 | 253.86 | 256.53 | 253.05 | 256.05 | 216,281 | +2.99(+1.18%) |
Jun 30, 2021 | 256.93 | 256.93 | 252.43 | 253.06 | 297,816 | -3.77(-1.47%) |
Jun 29, 2021 | 254.81 | 259.03 | 254.59 | 256.83 | 288,267 | +2.80(+1.10%) |
Jun 28, 2021 | 255.09 | 255.13 | 251.66 | 254.03 | 184,855 | -0.62(-0.24%) |
Jun 25, 2021 | 249.81 | 256.88 | 248.53 | 254.65 | 1,056,721 | +4.99(+2.00%) |
Jun 24, 2021 | 250.58 | 253.20 | 248.13 | 249.66 | 280,891 | +1.17(+0.47%) |
Jun 23, 2021 | 246.50 | 249.64 | 244.79 | 248.49 | 322,574 | +2.20(+0.89%) |
Jun 22, 2021 | 246.35 | 248.34 | 243.65 | 246.29 | 372,832 | -0.11(-0.04%) |
Jun 21, 2021 | 240.83 | 247.25 | 240.24 | 246.40 | 481,842 | +6.86(+2.86%) |
Jun 18, 2021 | 248.00 | 248.99 | 239.30 | 239.54 | 654,890 | -10.24(-4.10%) |
Jun 17, 2021 | 242.98 | 251.36 | 241.74 | 249.78 | 422,531 | +6.44(+2.65%) |
Jun 16, 2021 | 248.31 | 249.83 | 243.14 | 243.34 | 275,657 | -4.54(-1.83%) |
Jun 15, 2021 | 244.50 | 250.62 | 242.17 | 247.88 | 252,815 | +4.27(+1.75%) |
Jun 14, 2021 | 248.39 | 248.39 | 239.20 | 243.61 | 397,226 | -4.78(-1.92%) |
Jun 11, 2021 | 251.56 | 253.11 | 246.57 | 248.39 | 379,790 | -2.45(-0.98%) |
Jun 10, 2021 | 249.12 | 253.78 | 249.12 | 250.84 | 301,266 | +2.49(+1.00%) |
Jun 09, 2021 | 252.97 | 252.97 | 248.18 | 248.35 | 191,998 | -3.89(-1.54%) |
Jun 08, 2021 | 245.91 | 252.84 | 245.91 | 252.24 | 259,428 | +7.04(+2.87%) |
Jun 07, 2021 | 250.05 | 250.05 | 244.76 | 245.20 | 279,535 | -3.80(-1.53%) |
Jun 04, 2021 | 251.09 | 251.99 | 247.97 | 249.00 | 160,130 | -1.37(-0.55%) |
Jun 03, 2021 | 248.92 | 252.25 | 247.11 | 250.37 | 277,913 | +1.44(+0.58%) |
Jun 02, 2021 | 250.49 | 250.49 | 246.72 | 248.93 | 313,148 | -0.17(-0.07%) |
Jun 01, 2021 | 252.50 | 252.50 | 246.90 | 249.10 | 310,857 | -2.26(-0.90%) |
May 28, 2021 | 251.34 | 253.74 | 249.41 | 251.36 | 171,065 | +1.08(+0.43%) |
May 27, 2021 | 252.71 | 252.71 | 248.42 | 250.28 | 429,771 | -1.34(-0.53%) |
May 26, 2021 | 254.13 | 254.13 | 248.40 | 251.62 | 445,806 | -1.38(-0.55%) |
May 25, 2021 | 254.05 | 255.93 | 250.68 | 253.00 | 696,260 | -1.00(-0.39%) |
May 24, 2021 | 256.89 | 257.54 | 252.91 | 254.00 | 315,123 | -2.50(-0.97%) |
May 21, 2021 | 256.38 | 260.01 | 255.53 | 256.50 | 459,361 | +0.26(+0.10%) |
May 20, 2021 | 259.07 | 259.98 | 255.55 | 256.24 | 349,173 | -2.26(-0.87%) |
May 19, 2021 | 258.26 | 259.24 | 252.08 | 258.50 | 338,100 | -3.25(-1.24%) |
May 18, 2021 | 262.31 | 263.34 | 258.49 | 261.75 | 253,548 | -0.30(-0.11%) |
May 17, 2021 | 258.88 | 262.74 | 257.31 | 262.05 | 133,890 | +1.57(+0.60%) |
May 14, 2021 | 266.69 | 267.19 | 259.82 | 260.48 | 236,417 | -4.56(-1.72%) |
May 13, 2021 | 257.48 | 265.98 | 257.48 | 265.04 | 368,634 | +8.03(+3.12%) |
May 12, 2021 | 260.98 | 262.23 | 256.59 | 257.01 | 282,925 | -6.02(-2.29%) |
May 11, 2021 | 267.80 | 268.27 | 261.86 | 263.03 | 221,945 | -5.71(-2.12%) |
May 10, 2021 | 269.14 | 273.00 | 267.44 | 268.74 | 224,729 | +0.90(+0.34%) |
May 07, 2021 | 262.97 | 268.99 | 262.06 | 267.84 | 274,739 | +4.22(+1.60%) |
May 06, 2021 | 263.30 | 267.18 | 261.16 | 263.62 | 260,404 | +0.64(+0.24%) |
May 05, 2021 | 263.66 | 264.89 | 259.88 | 262.98 | 202,206 | -1.63(-0.62%) |
May 04, 2021 | 256.00 | 265.05 | 256.00 | 264.61 | 262,378 | +8.38(+3.27%) |