Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 248.42 | 252.24 | 248.20 | 248.45 | 47,081 | +1.04(+0.42%) |
Jul 29, 2021 | 239.78 | 248.71 | 239.44 | 247.41 | 113,207 | +6.95(+2.89%) |
Jul 28, 2021 | 240.27 | 241.54 | 238.92 | 240.46 | 64,093 | +0.23(+0.09%) |
Jul 27, 2021 | 241.68 | 241.72 | 238.30 | 240.23 | 47,678 | -3.18(-1.31%) |
Jul 26, 2021 | 244.69 | 246.24 | 242.72 | 243.41 | 77,170 | -2.16(-0.88%) |
Jul 23, 2021 | 244.61 | 246.28 | 243.19 | 245.57 | 44,286 | +2.51(+1.03%) |
Jul 22, 2021 | 249.30 | 249.30 | 242.78 | 243.06 | 43,238 | -5.82(-2.34%) |
Jul 21, 2021 | 247.97 | 250.48 | 246.99 | 248.89 | 63,118 | +0.91(+0.37%) |
Jul 20, 2021 | 243.66 | 249.84 | 242.29 | 247.97 | 105,877 | +5.49(+2.26%) |
Jul 19, 2021 | 242.75 | 244.18 | 240.48 | 242.48 | 101,178 | -2.80(-1.14%) |
Jul 16, 2021 | 243.12 | 245.90 | 242.21 | 245.29 | 87,636 | +2.35(+0.97%) |
Jul 15, 2021 | 244.64 | 245.76 | 241.69 | 242.94 | 60,007 | -1.81(-0.74%) |
Jul 14, 2021 | 248.47 | 248.55 | 242.48 | 244.75 | 61,213 | -2.04(-0.83%) |
Jul 13, 2021 | 248.84 | 249.15 | 244.44 | 246.78 | 102,341 | -2.58(-1.03%) |
Jul 12, 2021 | 249.19 | 250.78 | 246.06 | 249.36 | 68,645 | +0.52(+0.21%) |
Jul 09, 2021 | 249.10 | 249.38 | 244.58 | 248.84 | 85,558 | +0.30(+0.12%) |
Jul 08, 2021 | 248.22 | 251.05 | 247.19 | 248.53 | 190,214 | -5.54(-2.18%) |
Jul 07, 2021 | 253.43 | 255.10 | 251.44 | 254.07 | 77,091 | +1.99(+0.79%) |
Jul 06, 2021 | 252.38 | 254.76 | 251.72 | 252.08 | 108,608 | -1.06(-0.42%) |
Jul 02, 2021 | 250.05 | 254.12 | 247.94 | 253.14 | 98,639 | +3.21(+1.29%) |
Jul 01, 2021 | 253.08 | 254.79 | 247.69 | 249.93 | 107,350 | -2.62(-1.04%) |
Jun 30, 2021 | 250.53 | 253.72 | 250.52 | 252.55 | 109,050 | +0.61(+0.24%) |
Jun 29, 2021 | 247.66 | 252.93 | 245.66 | 251.94 | 68,047 | +5.28(+2.14%) |
Jun 28, 2021 | 245.76 | 248.83 | 244.58 | 246.67 | 121,814 | +1.18(+0.48%) |
Jun 25, 2021 | 242.88 | 246.88 | 241.58 | 245.49 | 241,566 | +3.59(+1.49%) |
Jun 24, 2021 | 243.80 | 245.31 | 239.88 | 241.89 | 66,703 | -1.14(-0.47%) |
Jun 23, 2021 | 243.60 | 243.99 | 241.83 | 243.03 | 70,307 | -0.99(-0.41%) |
Jun 22, 2021 | 242.32 | 245.51 | 241.25 | 244.03 | 57,529 | +2.47(+1.02%) |
Jun 21, 2021 | 238.78 | 244.21 | 237.34 | 241.56 | 74,542 | +3.38(+1.42%) |
Jun 18, 2021 | 239.11 | 240.08 | 237.16 | 238.18 | 107,917 | -1.71(-0.71%) |
Jun 17, 2021 | 234.12 | 240.22 | 233.61 | 239.89 | 84,593 | +4.94(+2.10%) |
Jun 16, 2021 | 233.82 | 237.08 | 232.51 | 234.95 | 70,792 | +0.94(+0.40%) |
Jun 15, 2021 | 234.31 | 236.67 | 233.19 | 234.01 | 106,965 | -0.18(-0.08%) |
Jun 14, 2021 | 232.14 | 234.35 | 230.11 | 234.18 | 75,205 | +2.54(+1.10%) |
Jun 11, 2021 | 230.07 | 232.87 | 229.73 | 231.64 | 71,862 | +2.27(+0.99%) |
Jun 10, 2021 | 228.38 | 230.06 | 226.95 | 229.37 | 65,491 | +1.66(+0.73%) |
Jun 09, 2021 | 227.09 | 229.10 | 226.31 | 227.71 | 80,237 | +0.42(+0.19%) |
Jun 08, 2021 | 227.22 | 227.60 | 225.32 | 227.29 | 72,406 | +0.38(+0.17%) |
Jun 07, 2021 | 228.82 | 230.32 | 225.75 | 226.91 | 114,047 | -2.72(-1.18%) |
Jun 04, 2021 | 228.86 | 229.88 | 226.85 | 229.63 | 74,633 | +1.84(+0.81%) |
Jun 03, 2021 | 229.73 | 229.73 | 225.78 | 227.79 | 64,670 | -2.53(-1.10%) |
Jun 02, 2021 | 228.40 | 231.06 | 226.93 | 230.32 | 106,183 | +2.45(+1.07%) |
Jun 01, 2021 | 232.37 | 232.37 | 225.57 | 227.88 | 111,949 | -3.93(-1.69%) |
May 28, 2021 | 230.28 | 233.60 | 230.28 | 231.81 | 83,612 | +2.08(+0.91%) |
May 27, 2021 | 229.23 | 230.24 | 227.04 | 229.72 | 109,477 | +1.33(+0.58%) |
May 26, 2021 | 232.15 | 232.48 | 227.40 | 228.40 | 102,239 | -3.95(-1.70%) |
May 25, 2021 | 233.02 | 233.78 | 230.59 | 232.35 | 142,083 | +0.01(+0.00%) |
May 24, 2021 | 232.11 | 233.63 | 228.93 | 232.34 | 82,060 | +0.26(+0.11%) |
May 21, 2021 | 235.90 | 238.05 | 231.04 | 232.08 | 89,014 | -2.54(-1.08%) |
May 20, 2021 | 228.85 | 235.47 | 227.73 | 234.62 | 144,725 | +5.69(+2.48%) |
May 19, 2021 | 230.07 | 232.57 | 225.26 | 228.93 | 107,072 | -1.91(-0.83%) |
May 18, 2021 | 238.15 | 238.24 | 230.11 | 230.83 | 80,502 | -7.91(-3.31%) |
May 17, 2021 | 238.60 | 242.47 | 234.62 | 238.74 | 222,054 | -1.93(-0.80%) |
May 14, 2021 | 242.70 | 243.79 | 238.89 | 240.68 | 72,077 | -1.53(-0.63%) |
May 13, 2021 | 239.83 | 242.96 | 237.74 | 242.21 | 108,302 | +4.62(+1.94%) |
May 12, 2021 | 245.14 | 245.82 | 237.20 | 237.59 | 74,478 | -9.22(-3.74%) |
May 11, 2021 | 248.60 | 249.73 | 244.37 | 246.81 | 59,002 | -2.01(-0.81%) |
May 10, 2021 | 257.10 | 258.66 | 248.06 | 248.83 | 131,495 | -8.62(-3.35%) |
May 07, 2021 | 256.68 | 259.05 | 254.10 | 257.45 | 66,015 | +0.80(+0.31%) |
May 06, 2021 | 258.89 | 260.18 | 253.55 | 256.65 | 84,671 | -2.47(-0.96%) |
May 05, 2021 | 259.27 | 259.59 | 256.54 | 259.12 | 109,602 | +0.02(+0.01%) |
May 04, 2021 | 257.53 | 259.36 | 256.71 | 259.10 | 132,298 | -0.86(-0.33%) |