Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 215.05 | 216.63 | 214.01 | 215.07 | 777,058 | -0.22(-0.10%) |
Jul 29, 2021 | 218.33 | 218.49 | 214.99 | 215.29 | 978,754 | -1.77(-0.82%) |
Jul 28, 2021 | 216.28 | 217.79 | 216.28 | 217.07 | 762,968 | +0.06(+0.03%) |
Jul 27, 2021 | 215.21 | 217.14 | 213.52 | 217.01 | 1,226,844 | +1.48(+0.68%) |
Jul 26, 2021 | 215.04 | 216.41 | 213.60 | 215.53 | 953,319 | +0.23(+0.11%) |
Jul 23, 2021 | 213.69 | 216.03 | 212.83 | 215.30 | 879,294 | +0.71(+0.33%) |
Jul 22, 2021 | 216.66 | 216.66 | 213.32 | 214.59 | 609,060 | -1.93(-0.89%) |
Jul 21, 2021 | 216.91 | 218.74 | 215.96 | 216.52 | 664,383 | +0.65(+0.30%) |
Jul 20, 2021 | 213.36 | 217.40 | 213.08 | 215.87 | 952,884 | +3.02(+1.42%) |
Jul 19, 2021 | 211.82 | 213.77 | 210.69 | 212.85 | 1,134,812 | -1.91(-0.89%) |
Jul 16, 2021 | 217.24 | 217.25 | 214.33 | 214.76 | 588,131 | -0.91(-0.42%) |
Jul 15, 2021 | 215.91 | 216.02 | 213.94 | 215.67 | 658,990 | -0.79(-0.36%) |
Jul 14, 2021 | 216.59 | 217.39 | 215.29 | 216.45 | 605,792 | +0.32(+0.15%) |
Jul 13, 2021 | 217.62 | 219.28 | 215.94 | 216.14 | 881,238 | -0.97(-0.45%) |
Jul 12, 2021 | 216.99 | 217.56 | 216.07 | 217.10 | 702,889 | -1.18(-0.54%) |
Jul 09, 2021 | 219.06 | 220.30 | 217.24 | 218.28 | 862,974 | +0.65(+0.30%) |
Jul 08, 2021 | 215.77 | 219.15 | 215.06 | 217.63 | 904,316 | -0.07(-0.03%) |
Jul 07, 2021 | 219.54 | 220.05 | 216.88 | 217.70 | 1,125,761 | -2.28(-1.04%) |
Jul 06, 2021 | 220.61 | 220.89 | 217.75 | 219.98 | 1,052,139 | -1.88(-0.85%) |
Jul 02, 2021 | 222.22 | 224.51 | 221.75 | 221.86 | 970,723 | -0.58(-0.26%) |
Jul 01, 2021 | 224.35 | 227.05 | 222.24 | 222.44 | 1,195,571 | -1.78(-0.80%) |
Jun 30, 2021 | 225.77 | 228.78 | 224.16 | 224.23 | 2,255,085 | +2.79(+1.26%) |
Jun 29, 2021 | 221.07 | 223.38 | 220.80 | 221.44 | 1,351,746 | +1.52(+0.69%) |
Jun 28, 2021 | 219.90 | 220.81 | 219.00 | 219.91 | 991,659 | +0.76(+0.35%) |
Jun 25, 2021 | 216.61 | 219.49 | 216.44 | 219.16 | 926,384 | +2.49(+1.15%) |
Jun 24, 2021 | 215.97 | 218.34 | 215.70 | 216.66 | 1,056,554 | +1.68(+0.78%) |
Jun 23, 2021 | 214.35 | 216.00 | 212.83 | 214.99 | 1,125,261 | -0.43(-0.20%) |
Jun 22, 2021 | 216.69 | 217.36 | 215.31 | 215.42 | 944,204 | -1.19(-0.55%) |
Jun 21, 2021 | 212.78 | 217.06 | 211.84 | 216.61 | 1,236,484 | +4.50(+2.12%) |
Jun 18, 2021 | 216.93 | 217.79 | 211.82 | 212.11 | 2,058,205 | -8.14(-3.70%) |
Jun 17, 2021 | 223.86 | 223.86 | 220.01 | 220.25 | 1,178,603 | -4.06(-1.81%) |
Jun 16, 2021 | 225.95 | 226.40 | 223.10 | 224.31 | 733,301 | -2.02(-0.89%) |
Jun 15, 2021 | 227.63 | 227.96 | 225.77 | 226.33 | 537,757 | -0.28(-0.12%) |
Jun 14, 2021 | 227.38 | 227.54 | 225.87 | 226.61 | 746,555 | -1.46(-0.64%) |
Jun 11, 2021 | 228.16 | 228.36 | 226.80 | 228.06 | 484,396 | +0.69(+0.30%) |
Jun 10, 2021 | 227.26 | 228.33 | 226.73 | 227.37 | 564,557 | +0.48(+0.21%) |
Jun 09, 2021 | 227.84 | 228.69 | 226.87 | 226.89 | 598,236 | -1.63(-0.71%) |
Jun 08, 2021 | 230.09 | 230.18 | 227.63 | 228.52 | 759,353 | -0.68(-0.30%) |
Jun 07, 2021 | 228.52 | 229.23 | 227.10 | 229.20 | 841,210 | -0.16(-0.07%) |
Jun 04, 2021 | 230.39 | 230.66 | 228.71 | 229.37 | 448,804 | +0.58(+0.25%) |
Jun 03, 2021 | 227.46 | 229.27 | 226.50 | 228.79 | 903,596 | -0.63(-0.28%) |
Jun 02, 2021 | 228.21 | 230.10 | 227.28 | 229.42 | 749,909 | +1.88(+0.83%) |
Jun 01, 2021 | 232.39 | 232.45 | 227.01 | 227.54 | 1,300,685 | -2.27(-0.99%) |
May 28, 2021 | 227.66 | 230.85 | 227.47 | 229.82 | 840,085 | +2.62(+1.15%) |
May 27, 2021 | 228.40 | 230.09 | 227.16 | 227.20 | 858,085 | -0.19(-0.08%) |
May 26, 2021 | 228.11 | 228.83 | 226.85 | 227.39 | 1,123,100 | -0.72(-0.32%) |
May 25, 2021 | 230.09 | 230.12 | 227.96 | 228.11 | 1,115,092 | +1.40(+0.62%) |
May 24, 2021 | 228.93 | 229.13 | 226.44 | 226.71 | 849,653 | -0.77(-0.34%) |
May 21, 2021 | 227.22 | 229.06 | 226.78 | 227.48 | 682,415 | +1.13(+0.50%) |
May 20, 2021 | 223.18 | 227.21 | 222.94 | 226.35 | 1,103,597 | +3.57(+1.60%) |
May 19, 2021 | 222.66 | 223.52 | 221.01 | 222.78 | 1,184,342 | -1.66(-0.74%) |
May 18, 2021 | 227.17 | 227.17 | 224.43 | 224.44 | 1,039,106 | -1.69(-0.75%) |
May 17, 2021 | 224.86 | 228.05 | 224.67 | 226.13 | 2,017,467 | +1.37(+0.61%) |
May 14, 2021 | 222.68 | 225.76 | 222.23 | 224.75 | 2,674,361 | +3.30(+1.49%) |
May 13, 2021 | 219.77 | 223.28 | 219.23 | 221.46 | 1,916,784 | +1.20(+0.54%) |
May 12, 2021 | 222.37 | 224.34 | 220.09 | 220.26 | 1,720,029 | -4.11(-1.83%) |
May 11, 2021 | 227.30 | 227.44 | 223.75 | 224.37 | 1,557,109 | -4.94(-2.15%) |
May 10, 2021 | 231.98 | 232.02 | 229.24 | 229.31 | 1,004,507 | -1.66(-0.72%) |
May 07, 2021 | 230.68 | 232.48 | 229.96 | 230.97 | 659,702 | -0.67(-0.29%) |
May 06, 2021 | 230.78 | 231.71 | 227.91 | 231.64 | 767,373 | +1.84(+0.80%) |
May 05, 2021 | 230.48 | 232.35 | 229.56 | 229.80 | 676,416 | -0.29(-0.13%) |
May 04, 2021 | 232.28 | 232.65 | 229.61 | 230.09 | 897,631 | -2.89(-1.24%) |