Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 239.35 | 240.84 | 238.06 | 239.84 | 1,063,070 | +0.41(+0.17%) |
Jul 29, 2021 | 238.94 | 240.16 | 237.59 | 239.43 | 986,667 | +1.72(+0.72%) |
Jul 28, 2021 | 238.05 | 239.14 | 236.88 | 237.72 | 701,031 | -1.13(-0.47%) |
Jul 27, 2021 | 234.22 | 240.51 | 234.16 | 238.85 | 975,161 | +4.93(+2.11%) |
Jul 26, 2021 | 234.50 | 235.72 | 233.19 | 233.92 | 740,557 | -1.55(-0.66%) |
Jul 23, 2021 | 234.45 | 235.93 | 234.07 | 235.47 | 1,289,097 | +1.62(+0.69%) |
Jul 22, 2021 | 231.84 | 234.16 | 230.40 | 233.84 | 1,434,556 | +2.81(+1.22%) |
Jul 21, 2021 | 232.02 | 232.33 | 228.82 | 231.03 | 1,152,001 | -0.61(-0.26%) |
Jul 20, 2021 | 233.13 | 234.62 | 231.15 | 231.64 | 1,010,472 | -0.23(-0.10%) |
Jul 19, 2021 | 232.45 | 233.65 | 230.42 | 231.87 | 1,303,493 | -0.77(-0.33%) |
Jul 16, 2021 | 231.88 | 233.80 | 230.75 | 232.64 | 1,254,371 | +1.36(+0.59%) |
Jul 15, 2021 | 229.14 | 231.77 | 227.89 | 231.28 | 1,022,731 | +0.58(+0.25%) |
Jul 14, 2021 | 232.92 | 233.57 | 229.81 | 230.70 | 1,479,210 | -2.46(-1.05%) |
Jul 13, 2021 | 233.25 | 234.50 | 232.55 | 233.16 | 559,179 | -0.90(-0.38%) |
Jul 12, 2021 | 234.80 | 235.49 | 233.65 | 234.06 | 951,066 | -0.21(-0.09%) |
Jul 09, 2021 | 236.00 | 236.37 | 232.38 | 234.26 | 1,407,921 | -1.13(-0.48%) |
Jul 08, 2021 | 234.73 | 235.91 | 233.57 | 235.39 | 954,775 | -0.92(-0.39%) |
Jul 07, 2021 | 234.45 | 236.37 | 232.37 | 236.31 | 1,298,490 | +2.47(+1.05%) |
Jul 06, 2021 | 232.58 | 233.98 | 231.14 | 233.84 | 1,122,323 | +0.84(+0.36%) |
Jul 02, 2021 | 232.19 | 233.46 | 231.15 | 233.00 | 1,054,789 | +1.57(+0.68%) |
Jul 01, 2021 | 227.90 | 231.68 | 227.60 | 231.42 | 1,293,978 | +3.36(+1.47%) |
Jun 30, 2021 | 231.68 | 232.00 | 226.41 | 228.07 | 1,389,792 | -3.47(-1.50%) |
Jun 29, 2021 | 229.08 | 232.26 | 228.81 | 231.53 | 1,872,285 | +2.99(+1.31%) |
Jun 28, 2021 | 226.74 | 229.18 | 226.59 | 228.54 | 1,277,517 | +2.34(+1.04%) |
Jun 25, 2021 | 224.94 | 226.77 | 224.89 | 226.20 | 1,824,794 | +1.29(+0.58%) |
Jun 24, 2021 | 225.12 | 226.43 | 224.80 | 224.91 | 823,732 | -0.38(-0.17%) |
Jun 23, 2021 | 224.88 | 226.46 | 224.00 | 225.28 | 1,491,954 | -0.09(-0.04%) |
Jun 22, 2021 | 226.12 | 226.12 | 224.08 | 225.37 | 1,524,829 | -0.48(-0.21%) |
Jun 21, 2021 | 225.75 | 226.60 | 224.60 | 225.85 | 1,666,439 | +0.27(+0.12%) |
Jun 18, 2021 | 224.57 | 227.52 | 223.94 | 225.58 | 2,731,480 | +0.27(+0.12%) |
Jun 17, 2021 | 224.89 | 226.58 | 224.89 | 225.31 | 1,778,514 | -0.03(-0.01%) |
Jun 16, 2021 | 227.49 | 227.55 | 224.55 | 225.34 | 2,124,493 | -1.09(-0.48%) |
Jun 15, 2021 | 227.67 | 228.28 | 225.89 | 226.42 | 2,123,956 | -1.20(-0.53%) |
Jun 14, 2021 | 227.68 | 228.36 | 224.72 | 227.62 | 1,334,194 | +0.07(+0.03%) |
Jun 11, 2021 | 231.38 | 231.40 | 227.00 | 227.55 | 1,206,279 | -2.60(-1.13%) |
Jun 10, 2021 | 227.81 | 230.26 | 227.78 | 230.15 | 1,189,385 | +1.93(+0.85%) |
Jun 09, 2021 | 224.66 | 228.45 | 224.66 | 228.22 | 1,321,406 | +3.84(+1.71%) |
Jun 08, 2021 | 224.99 | 226.65 | 222.58 | 224.37 | 1,600,931 | +0.49(+0.22%) |
Jun 07, 2021 | 225.42 | 226.28 | 223.64 | 223.88 | 1,270,441 | -1.03(-0.46%) |
Jun 04, 2021 | 226.16 | 226.55 | 224.38 | 224.91 | 945,866 | -0.06(-0.02%) |
Jun 03, 2021 | 222.81 | 225.45 | 222.54 | 224.97 | 1,501,080 | +1.91(+0.85%) |
Jun 02, 2021 | 222.83 | 223.84 | 222.56 | 223.06 | 1,686,184 | +0.20(+0.09%) |
Jun 01, 2021 | 225.35 | 225.74 | 222.71 | 222.86 | 2,049,902 | -3.20(-1.41%) |
May 28, 2021 | 227.08 | 228.31 | 225.81 | 226.06 | 1,641,673 | +0.89(+0.39%) |
May 27, 2021 | 226.16 | 227.07 | 224.55 | 225.17 | 3,462,962 | -1.01(-0.45%) |
May 26, 2021 | 224.57 | 227.33 | 223.70 | 226.18 | 1,730,528 | -0.44(-0.19%) |
May 25, 2021 | 227.51 | 228.45 | 225.23 | 226.62 | 1,698,359 | -1.15(-0.50%) |
May 24, 2021 | 229.00 | 230.01 | 226.44 | 227.77 | 1,377,468 | -0.71(-0.31%) |
May 21, 2021 | 229.74 | 232.82 | 228.13 | 228.48 | 1,093,097 | -0.29(-0.13%) |
May 20, 2021 | 225.83 | 229.23 | 225.65 | 228.77 | 1,191,175 | +2.01(+0.89%) |
May 19, 2021 | 225.98 | 227.00 | 224.75 | 226.76 | 1,133,657 | +0.43(+0.19%) |
May 18, 2021 | 224.18 | 227.38 | 223.55 | 226.33 | 1,802,147 | +1.02(+0.45%) |
May 17, 2021 | 226.97 | 229.24 | 225.27 | 225.31 | 1,047,942 | -1.21(-0.53%) |
May 14, 2021 | 228.67 | 230.37 | 226.30 | 226.52 | 1,438,964 | -1.59(-0.70%) |
May 13, 2021 | 226.49 | 229.84 | 225.84 | 228.11 | 1,918,246 | +2.28(+1.01%) |
May 12, 2021 | 224.33 | 227.62 | 224.33 | 225.83 | 1,751,505 | +0.41(+0.18%) |
May 11, 2021 | 231.43 | 232.36 | 224.84 | 225.42 | 1,692,854 | -5.07(-2.20%) |
May 10, 2021 | 223.75 | 232.56 | 223.47 | 230.49 | 1,990,803 | +6.77(+3.02%) |
May 07, 2021 | 223.72 | 228.92 | 223.30 | 223.72 | 2,726,863 | -1.33(-0.59%) |
May 06, 2021 | 227.00 | 228.86 | 222.61 | 225.05 | 3,010,981 | -8.37(-3.59%) |
May 05, 2021 | 234.62 | 235.51 | 229.94 | 233.43 | 1,836,924 | -1.63(-0.70%) |
May 04, 2021 | 236.17 | 236.24 | 233.00 | 235.06 | 1,066,456 | -1.50(-0.63%) |