Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 225.98 | 227.79 | 222.15 | 223.39 | 136,432 | -3.70(-1.63%) |
Jul 29, 2021 | 223.90 | 227.90 | 223.90 | 227.09 | 65,092 | +3.19(+1.42%) |
Jul 28, 2021 | 222.67 | 225.35 | 221.35 | 223.90 | 69,945 | +1.49(+0.67%) |
Jul 27, 2021 | 223.88 | 226.46 | 220.62 | 222.41 | 106,106 | -2.80(-1.24%) |
Jul 26, 2021 | 226.47 | 227.43 | 224.20 | 225.21 | 121,628 | +0.18(+0.08%) |
Jul 23, 2021 | 221.04 | 225.69 | 219.69 | 225.03 | 85,065 | +4.73(+2.15%) |
Jul 22, 2021 | 223.28 | 223.39 | 218.95 | 220.30 | 104,058 | -3.06(-1.37%) |
Jul 21, 2021 | 222.47 | 226.04 | 221.25 | 223.36 | 151,565 | +1.29(+0.58%) |
Jul 20, 2021 | 219.92 | 227.10 | 218.70 | 222.07 | 242,654 | +3.85(+1.76%) |
Jul 19, 2021 | 214.61 | 218.98 | 213.01 | 218.22 | 155,394 | +1.46(+0.67%) |
Jul 16, 2021 | 218.49 | 220.34 | 216.19 | 216.76 | 169,384 | -0.27(-0.12%) |
Jul 15, 2021 | 211.96 | 217.05 | 211.87 | 217.03 | 196,724 | +4.93(+2.32%) |
Jul 14, 2021 | 209.62 | 213.87 | 208.28 | 212.10 | 262,093 | +2.80(+1.34%) |
Jul 13, 2021 | 212.00 | 214.37 | 208.79 | 209.30 | 213,596 | -3.70(-1.74%) |
Jul 12, 2021 | 215.76 | 216.32 | 207.32 | 213.00 | 302,661 | -2.25(-1.05%) |
Jul 09, 2021 | 217.01 | 218.85 | 213.00 | 215.25 | 429,403 | -3.26(-1.49%) |
Jul 08, 2021 | 212.50 | 222.81 | 206.31 | 218.51 | 1,007,510 | -14.01(-6.03%) |
Jul 07, 2021 | 234.10 | 237.78 | 231.25 | 232.52 | 243,983 | -2.26(-0.96%) |
Jul 06, 2021 | 231.98 | 236.51 | 230.16 | 234.78 | 351,869 | +2.34(+1.01%) |
Jul 02, 2021 | 232.60 | 235.14 | 230.50 | 232.44 | 216,054 | +0.91(+0.39%) |
Jul 01, 2021 | 229.09 | 232.97 | 228.46 | 231.53 | 220,138 | +3.41(+1.49%) |
Jun 30, 2021 | 226.49 | 228.48 | 226.01 | 228.12 | 106,352 | +0.77(+0.34%) |
Jun 29, 2021 | 224.99 | 228.57 | 223.80 | 227.35 | 97,289 | +2.72(+1.21%) |
Jun 28, 2021 | 223.39 | 225.16 | 221.76 | 224.63 | 110,592 | +1.95(+0.88%) |
Jun 25, 2021 | 220.34 | 223.56 | 219.54 | 222.68 | 334,585 | +2.71(+1.23%) |
Jun 24, 2021 | 218.03 | 220.99 | 217.06 | 219.97 | 215,021 | +1.67(+0.77%) |
Jun 23, 2021 | 217.99 | 219.47 | 216.41 | 218.30 | 129,020 | +0.75(+0.34%) |
Jun 22, 2021 | 217.83 | 218.91 | 215.20 | 217.55 | 145,321 | -0.28(-0.13%) |
Jun 21, 2021 | 219.13 | 221.75 | 216.49 | 217.83 | 149,679 | +0.57(+0.26%) |
Jun 18, 2021 | 220.00 | 221.18 | 216.68 | 217.26 | 218,310 | -3.28(-1.49%) |
Jun 17, 2021 | 221.13 | 222.49 | 217.82 | 220.54 | 100,988 | -0.67(-0.30%) |
Jun 16, 2021 | 225.04 | 226.35 | 219.24 | 221.21 | 112,996 | -3.27(-1.46%) |
Jun 15, 2021 | 223.32 | 226.48 | 221.40 | 224.48 | 118,053 | +1.41(+0.63%) |
Jun 14, 2021 | 227.22 | 228.42 | 221.39 | 223.07 | 117,231 | -4.79(-2.10%) |
Jun 11, 2021 | 223.19 | 229.48 | 221.90 | 227.86 | 175,879 | +4.48(+2.01%) |
Jun 10, 2021 | 225.37 | 225.37 | 221.01 | 223.38 | 263,369 | -1.36(-0.61%) |
Jun 09, 2021 | 221.91 | 225.48 | 219.54 | 224.74 | 297,929 | +3.79(+1.72%) |
Jun 08, 2021 | 215.62 | 221.79 | 213.63 | 220.95 | 208,981 | +5.84(+2.71%) |
Jun 07, 2021 | 207.36 | 215.91 | 207.36 | 215.11 | 274,669 | +8.50(+4.11%) |
Jun 04, 2021 | 207.57 | 208.85 | 206.18 | 206.61 | 77,496 | -0.88(-0.42%) |
Jun 03, 2021 | 209.37 | 210.19 | 206.50 | 207.49 | 149,291 | -1.41(-0.67%) |
Jun 02, 2021 | 215.20 | 215.20 | 208.00 | 208.90 | 141,397 | -5.96(-2.77%) |
Jun 01, 2021 | 211.33 | 215.61 | 209.51 | 214.86 | 272,750 | +4.38(+2.08%) |
May 28, 2021 | 216.34 | 217.33 | 210.10 | 210.48 | 205,989 | -6.18(-2.85%) |
May 27, 2021 | 218.36 | 220.01 | 216.31 | 216.66 | 170,756 | -0.42(-0.19%) |
May 26, 2021 | 215.44 | 218.46 | 213.42 | 217.08 | 226,096 | +1.64(+0.76%) |
May 25, 2021 | 217.04 | 217.17 | 212.17 | 215.44 | 189,801 | -2.33(-1.07%) |
May 24, 2021 | 223.44 | 223.44 | 216.35 | 217.77 | 107,925 | -5.09(-2.28%) |
May 21, 2021 | 223.38 | 224.34 | 221.29 | 222.86 | 131,879 | +0.44(+0.20%) |
May 20, 2021 | 219.97 | 222.46 | 218.53 | 222.42 | 295,572 | +1.53(+0.69%) |
May 19, 2021 | 217.82 | 220.99 | 216.10 | 220.89 | 166,711 | +2.53(+1.16%) |
May 18, 2021 | 220.22 | 220.61 | 217.04 | 218.36 | 232,869 | -1.93(-0.88%) |
May 17, 2021 | 223.45 | 223.45 | 205.31 | 220.29 | 210,261 | -2.71(-1.22%) |
May 14, 2021 | 221.34 | 223.59 | 220.59 | 223.00 | 139,145 | +1.97(+0.89%) |
May 13, 2021 | 214.54 | 221.91 | 213.13 | 221.03 | 149,728 | +5.69(+2.64%) |
May 12, 2021 | 222.30 | 224.29 | 214.84 | 215.34 | 174,007 | -8.98(-4.00%) |
May 11, 2021 | 225.21 | 225.62 | 222.67 | 224.32 | 187,473 | -1.79(-0.79%) |
May 10, 2021 | 226.64 | 229.50 | 224.63 | 226.11 | 165,602 | +0.11(+0.05%) |
May 07, 2021 | 222.81 | 226.45 | 220.43 | 226.00 | 162,874 | +3.57(+1.60%) |
May 06, 2021 | 217.77 | 224.88 | 216.74 | 222.43 | 281,978 | +5.78(+2.67%) |
May 05, 2021 | 218.47 | 219.65 | 213.72 | 216.65 | 148,700 | -1.49(-0.68%) |
May 04, 2021 | 215.74 | 218.65 | 213.29 | 218.14 | 354,432 | +0.80(+0.37%) |