Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 235.71 | 237.72 | 235.67 | 236.28 | 53,890 | -0.79(-0.33%) |
Jul 29, 2021 | 236.44 | 238.13 | 236.44 | 237.06 | 51,943 | +0.93(+0.39%) |
Jul 28, 2021 | 234.05 | 236.60 | 233.78 | 236.13 | 80,613 | +2.26(+0.96%) |
Jul 27, 2021 | 235.14 | 235.14 | 231.52 | 233.87 | 87,322 | -1.56(-0.66%) |
Jul 26, 2021 | 236.30 | 236.30 | 234.82 | 235.43 | 79,858 | -1.28(-0.54%) |
Jul 23, 2021 | 234.94 | 236.78 | 234.22 | 236.71 | 96,174 | +2.91(+1.25%) |
Jul 22, 2021 | 233.15 | 234.02 | 232.67 | 233.79 | 59,069 | +0.76(+0.33%) |
Jul 21, 2021 | 231.70 | 233.08 | 231.37 | 233.03 | 69,213 | +2.16(+0.93%) |
Jul 20, 2021 | 227.32 | 231.77 | 226.62 | 230.87 | 102,628 | +4.81(+2.13%) |
Jul 19, 2021 | 225.22 | 227.06 | 224.10 | 226.06 | 115,880 | -2.04(-0.89%) |
Jul 16, 2021 | 229.52 | 230.02 | 227.84 | 228.10 | 279,487 | -0.81(-0.36%) |
Jul 15, 2021 | 229.76 | 230.32 | 227.33 | 228.92 | 207,731 | -1.30(-0.57%) |
Jul 14, 2021 | 233.13 | 233.13 | 229.99 | 230.22 | 74,065 | -1.63(-0.70%) |
Jul 13, 2021 | 233.48 | 233.71 | 231.85 | 231.85 | 135,766 | -1.92(-0.82%) |
Jul 12, 2021 | 234.62 | 234.76 | 233.29 | 233.78 | 72,181 | -0.62(-0.26%) |
Jul 09, 2021 | 232.64 | 234.39 | 231.56 | 234.39 | 68,912 | +3.03(+1.31%) |
Jul 08, 2021 | 230.21 | 232.29 | 228.90 | 231.36 | 103,410 | -2.23(-0.95%) |
Jul 07, 2021 | 235.00 | 235.00 | 231.89 | 233.59 | 78,758 | -0.50(-0.21%) |
Jul 06, 2021 | 233.41 | 234.16 | 232.00 | 234.09 | 155,260 | +1.03(+0.44%) |
Jul 02, 2021 | 233.00 | 233.43 | 232.32 | 233.06 | 82,972 | +1.04(+0.45%) |
Jul 01, 2021 | 232.07 | 232.73 | 230.88 | 232.02 | 104,584 | +0.14(+0.06%) |
Jun 30, 2021 | 232.76 | 232.76 | 231.78 | 231.88 | 220,357 | -0.94(-0.40%) |
Jun 29, 2021 | 232.75 | 233.22 | 232.18 | 232.82 | 95,179 | +0.20(+0.08%) |
Jun 28, 2021 | 232.15 | 232.72 | 231.53 | 232.63 | 269,752 | +1.43(+0.62%) |
Jun 25, 2021 | 231.37 | 231.51 | 230.56 | 231.19 | 113,276 | +0.58(+0.25%) |
Jun 24, 2021 | 230.21 | 231.11 | 229.99 | 230.62 | 90,546 | +1.75(+0.76%) |
Jun 23, 2021 | 228.65 | 229.41 | 228.27 | 228.87 | 58,143 | +0.39(+0.17%) |
Jun 22, 2021 | 226.27 | 228.68 | 226.15 | 228.47 | 78,040 | +2.13(+0.94%) |
Jun 21, 2021 | 224.18 | 226.50 | 222.94 | 226.35 | 77,932 | +2.58(+1.15%) |
Jun 18, 2021 | 223.65 | 224.99 | 223.43 | 223.77 | 101,605 | -1.50(-0.67%) |
Jun 17, 2021 | 222.46 | 225.58 | 222.46 | 225.27 | 83,518 | +2.25(+1.01%) |
Jun 16, 2021 | 223.70 | 224.50 | 221.24 | 223.02 | 71,066 | -0.48(-0.21%) |
Jun 15, 2021 | 224.97 | 224.97 | 223.03 | 223.50 | 188,094 | -1.39(-0.62%) |
Jun 14, 2021 | 224.10 | 224.96 | 223.73 | 224.90 | 72,978 | +1.16(+0.52%) |
Jun 11, 2021 | 223.11 | 223.80 | 222.54 | 223.74 | 77,724 | +1.24(+0.56%) |
Jun 10, 2021 | 220.87 | 222.72 | 220.32 | 222.50 | 75,569 | +1.88(+0.85%) |
Jun 09, 2021 | 221.73 | 221.99 | 220.56 | 220.62 | 74,802 | -0.64(-0.29%) |
Jun 08, 2021 | 221.14 | 221.81 | 219.49 | 221.26 | 111,769 | +0.99(+0.45%) |
Jun 07, 2021 | 219.35 | 220.40 | 219.13 | 220.27 | 67,237 | +0.75(+0.34%) |
Jun 04, 2021 | 218.17 | 219.60 | 218.17 | 219.51 | 196,557 | +2.52(+1.16%) |
Jun 03, 2021 | 217.45 | 217.82 | 215.56 | 217.00 | 192,310 | -1.70(-0.78%) |
Jun 02, 2021 | 219.10 | 219.43 | 218.50 | 218.69 | 118,166 | -0.11(-0.05%) |
Jun 01, 2021 | 221.15 | 221.15 | 218.17 | 218.80 | 97,211 | -0.84(-0.38%) |
May 28, 2021 | 219.54 | 220.73 | 219.50 | 219.64 | 74,588 | +1.09(+0.50%) |
May 27, 2021 | 218.47 | 219.38 | 216.99 | 218.55 | 109,538 | +0.00(+0.00%) |
May 26, 2021 | 217.97 | 218.61 | 217.93 | 218.55 | 87,628 | +1.13(+0.52%) |
May 25, 2021 | 218.15 | 218.55 | 217.05 | 217.43 | 69,095 | +0.19(+0.09%) |
May 24, 2021 | 216.02 | 217.90 | 215.69 | 217.24 | 99,833 | +2.40(+1.12%) |
May 21, 2021 | 215.99 | 216.66 | 214.59 | 214.84 | 103,148 | +0.07(+0.03%) |
May 20, 2021 | 211.11 | 215.14 | 211.11 | 214.77 | 105,136 | +4.32(+2.05%) |
May 19, 2021 | 207.50 | 210.59 | 206.73 | 210.45 | 129,252 | -0.09(-0.04%) |
May 18, 2021 | 211.41 | 212.62 | 210.53 | 210.53 | 79,999 | -0.14(-0.07%) |
May 17, 2021 | 211.47 | 211.90 | 209.32 | 210.67 | 139,211 | -1.66(-0.78%) |
May 14, 2021 | 209.47 | 212.86 | 209.09 | 212.33 | 97,071 | +4.89(+2.36%) |
May 13, 2021 | 208.19 | 209.75 | 205.78 | 207.44 | 243,750 | +0.67(+0.32%) |
May 12, 2021 | 210.72 | 211.19 | 206.61 | 206.77 | 198,747 | -5.81(-2.73%) |
May 11, 2021 | 208.63 | 213.26 | 208.07 | 212.58 | 203,635 | -0.45(-0.21%) |
May 10, 2021 | 216.22 | 216.22 | 212.77 | 213.03 | 135,548 | -3.25(-1.50%) |
May 07, 2021 | 214.74 | 217.55 | 214.74 | 216.28 | 128,285 | +3.01(+1.41%) |
May 06, 2021 | 214.71 | 214.71 | 211.12 | 213.27 | 149,761 | -1.92(-0.89%) |
May 05, 2021 | 216.89 | 218.20 | 214.96 | 215.19 | 145,259 | -1.13(-0.52%) |
May 04, 2021 | 218.07 | 218.07 | 213.83 | 216.32 | 222,274 | -2.91(-1.33%) |