Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 238.57 | 242.55 | 237.00 | 239.16 | 165,835 | -1.81(-0.75%) |
Jul 29, 2021 | 241.00 | 243.19 | 239.12 | 240.97 | 200,643 | -0.31(-0.13%) |
Jul 28, 2021 | 239.00 | 243.88 | 238.90 | 241.28 | 312,073 | +7.89(+3.38%) |
Jul 27, 2021 | 235.32 | 235.53 | 229.44 | 233.39 | 166,966 | -1.89(-0.80%) |
Jul 26, 2021 | 237.92 | 237.92 | 233.89 | 235.28 | 121,143 | -2.38(-1.00%) |
Jul 23, 2021 | 231.05 | 238.52 | 230.75 | 237.66 | 163,643 | +6.10(+2.63%) |
Jul 22, 2021 | 230.33 | 232.00 | 228.47 | 231.56 | 196,341 | +2.36(+1.03%) |
Jul 21, 2021 | 231.00 | 231.24 | 226.68 | 229.20 | 154,972 | -1.07(-0.46%) |
Jul 20, 2021 | 221.20 | 231.88 | 220.22 | 230.27 | 231,778 | +11.14(+5.08%) |
Jul 19, 2021 | 215.13 | 219.87 | 214.69 | 219.13 | 217,231 | +0.16(+0.07%) |
Jul 16, 2021 | 220.81 | 223.73 | 218.09 | 218.97 | 197,328 | +0.60(+0.27%) |
Jul 15, 2021 | 220.93 | 221.95 | 215.79 | 218.37 | 156,443 | -2.55(-1.15%) |
Jul 14, 2021 | 227.40 | 227.75 | 220.52 | 220.92 | 244,302 | -2.68(-1.20%) |
Jul 13, 2021 | 221.83 | 224.92 | 221.83 | 223.60 | 162,034 | +1.10(+0.49%) |
Jul 12, 2021 | 220.01 | 224.43 | 220.01 | 222.50 | 256,672 | +2.49(+1.13%) |
Jul 09, 2021 | 215.79 | 220.21 | 214.01 | 220.01 | 97,798 | +3.90(+1.80%) |
Jul 08, 2021 | 217.87 | 218.25 | 214.93 | 216.11 | 101,746 | -6.88(-3.09%) |
Jul 07, 2021 | 221.43 | 223.31 | 218.37 | 222.99 | 169,740 | +4.41(+2.02%) |
Jul 06, 2021 | 215.97 | 219.12 | 215.65 | 218.58 | 228,562 | +2.47(+1.14%) |
Jul 02, 2021 | 218.00 | 220.30 | 215.24 | 216.11 | 138,920 | -0.19(-0.09%) |
Jul 01, 2021 | 218.48 | 220.11 | 215.09 | 216.30 | 184,750 | -2.88(-1.31%) |
Jun 30, 2021 | 225.35 | 225.35 | 219.13 | 219.18 | 220,629 | -7.71(-3.40%) |
Jun 29, 2021 | 229.25 | 229.56 | 226.48 | 226.89 | 240,289 | -2.09(-0.91%) |
Jun 28, 2021 | 228.77 | 229.49 | 226.54 | 228.98 | 199,910 | +2.23(+0.98%) |
Jun 25, 2021 | 220.54 | 227.13 | 218.04 | 226.75 | 692,097 | -0.82(-0.36%) |
Jun 24, 2021 | 229.10 | 229.22 | 226.25 | 227.57 | 168,023 | +1.36(+0.60%) |
Jun 23, 2021 | 225.80 | 227.44 | 223.82 | 226.21 | 275,315 | +0.77(+0.34%) |
Jun 22, 2021 | 221.20 | 225.84 | 220.39 | 225.44 | 129,410 | +3.02(+1.36%) |
Jun 21, 2021 | 219.91 | 223.77 | 216.66 | 222.42 | 95,050 | +2.50(+1.14%) |
Jun 18, 2021 | 223.34 | 225.08 | 219.16 | 219.92 | 177,626 | -3.34(-1.50%) |
Jun 17, 2021 | 215.07 | 223.95 | 215.07 | 223.26 | 135,653 | +7.64(+3.54%) |
Jun 16, 2021 | 217.34 | 219.51 | 214.19 | 215.62 | 174,801 | -1.27(-0.59%) |
Jun 15, 2021 | 218.25 | 220.93 | 215.33 | 216.89 | 300,879 | -1.37(-0.63%) |
Jun 14, 2021 | 218.64 | 220.81 | 217.39 | 218.26 | 179,074 | +0.18(+0.08%) |
Jun 11, 2021 | 213.26 | 218.09 | 213.26 | 218.08 | 139,034 | +4.37(+2.04%) |
Jun 10, 2021 | 207.65 | 214.01 | 207.50 | 213.71 | 156,813 | +4.84(+2.32%) |
Jun 09, 2021 | 212.11 | 213.54 | 208.76 | 208.87 | 121,748 | -2.49(-1.18%) |
Jun 08, 2021 | 215.00 | 217.45 | 211.03 | 211.36 | 137,126 | -2.34(-1.09%) |
Jun 07, 2021 | 213.60 | 214.16 | 211.01 | 213.70 | 140,897 | +0.36(+0.17%) |
Jun 04, 2021 | 209.64 | 213.68 | 209.00 | 213.34 | 228,349 | +5.06(+2.43%) |
Jun 03, 2021 | 211.00 | 211.70 | 207.22 | 208.28 | 273,769 | -4.16(-1.96%) |
Jun 02, 2021 | 213.33 | 215.06 | 211.12 | 212.44 | 377,089 | -1.13(-0.53%) |
Jun 01, 2021 | 218.47 | 219.77 | 212.57 | 213.57 | 220,068 | -4.30(-1.97%) |
May 28, 2021 | 217.58 | 220.40 | 215.07 | 217.87 | 196,745 | +0.65(+0.30%) |
May 27, 2021 | 216.94 | 219.74 | 210.96 | 217.22 | 359,274 | -1.16(-0.53%) |
May 26, 2021 | 223.99 | 229.89 | 217.42 | 218.38 | 774,694 | +2.42(+1.12%) |
May 25, 2021 | 212.01 | 216.47 | 209.81 | 215.96 | 443,048 | -1.35(-0.62%) |
May 24, 2021 | 214.94 | 218.53 | 214.13 | 217.31 | 128,985 | +3.47(+1.62%) |
May 21, 2021 | 219.66 | 220.09 | 212.10 | 213.84 | 252,593 | -4.65(-2.13%) |
May 20, 2021 | 218.50 | 221.95 | 217.38 | 218.49 | 206,373 | +1.10(+0.51%) |
May 19, 2021 | 210.23 | 217.54 | 209.01 | 217.39 | 158,669 | +0.87(+0.40%) |
May 18, 2021 | 213.73 | 219.31 | 213.04 | 216.52 | 211,383 | +3.94(+1.85%) |
May 17, 2021 | 213.42 | 214.01 | 206.75 | 212.58 | 227,152 | -2.38(-1.11%) |
May 14, 2021 | 220.00 | 224.69 | 214.29 | 214.96 | 648,919 | +10.43(+5.10%) |
May 13, 2021 | 208.32 | 210.00 | 202.58 | 204.53 | 272,312 | -0.79(-0.38%) |
May 12, 2021 | 209.23 | 210.13 | 203.66 | 205.32 | 169,040 | -7.75(-3.64%) |
May 11, 2021 | 207.01 | 213.92 | 205.08 | 213.07 | 195,346 | -0.43(-0.20%) |
May 10, 2021 | 216.95 | 216.95 | 211.30 | 213.50 | 239,934 | -4.38(-2.01%) |
May 07, 2021 | 215.20 | 221.33 | 215.20 | 217.88 | 135,222 | +5.24(+2.46%) |
May 06, 2021 | 215.17 | 215.41 | 208.71 | 212.64 | 163,398 | -3.37(-1.56%) |
May 05, 2021 | 219.49 | 222.40 | 215.24 | 216.01 | 107,450 | -0.62(-0.29%) |
May 04, 2021 | 220.63 | 220.63 | 214.09 | 216.63 | 117,904 | -6.61(-2.96%) |