Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 217.48 | 220.10 | 216.72 | 218.68 | 1,870,740 | +0.51(+0.24%) |
Jul 29, 2021 | 217.84 | 219.11 | 216.90 | 218.16 | 1,262,327 | +1.62(+0.75%) |
Jul 28, 2021 | 218.51 | 218.51 | 214.54 | 216.54 | 2,007,166 | -1.55(-0.71%) |
Jul 27, 2021 | 216.30 | 218.21 | 214.07 | 218.09 | 3,277,058 | +0.42(+0.19%) |
Jul 26, 2021 | 221.48 | 222.41 | 217.30 | 217.68 | 1,758,516 | -4.23(-1.91%) |
Jul 23, 2021 | 222.97 | 223.09 | 221.16 | 221.91 | 1,160,020 | +0.61(+0.28%) |
Jul 22, 2021 | 223.03 | 223.43 | 220.35 | 221.29 | 960,957 | -1.27(-0.57%) |
Jul 21, 2021 | 222.60 | 224.06 | 221.63 | 222.56 | 1,555,749 | +1.48(+0.67%) |
Jul 20, 2021 | 218.01 | 222.21 | 217.47 | 221.09 | 2,689,565 | +4.18(+1.93%) |
Jul 19, 2021 | 220.58 | 221.44 | 214.57 | 216.90 | 1,791,816 | -5.91(-2.65%) |
Jul 16, 2021 | 224.80 | 224.80 | 222.06 | 222.81 | 1,455,591 | -1.03(-0.46%) |
Jul 15, 2021 | 223.32 | 224.82 | 222.13 | 223.84 | 1,728,144 | -1.06(-0.47%) |
Jul 14, 2021 | 225.21 | 225.66 | 223.07 | 224.90 | 1,361,110 | +0.44(+0.20%) |
Jul 13, 2021 | 224.26 | 225.99 | 223.04 | 224.46 | 2,667,876 | +0.32(+0.14%) |
Jul 12, 2021 | 222.23 | 224.81 | 221.07 | 224.13 | 2,509,275 | +0.30(+0.14%) |
Jul 09, 2021 | 222.88 | 224.06 | 221.75 | 223.83 | 2,302,259 | +3.33(+1.51%) |
Jul 08, 2021 | 223.12 | 223.12 | 219.64 | 220.50 | 1,466,888 | -4.31(-1.92%) |
Jul 07, 2021 | 223.57 | 225.24 | 222.12 | 224.81 | 2,133,170 | +0.66(+0.29%) |
Jul 06, 2021 | 226.02 | 226.80 | 222.32 | 224.15 | 2,887,406 | -2.66(-1.17%) |
Jul 02, 2021 | 227.26 | 227.53 | 225.47 | 226.81 | 1,548,304 | -0.26(-0.11%) |
Jul 01, 2021 | 227.10 | 227.87 | 225.69 | 227.07 | 2,650,815 | +1.17(+0.52%) |
Jun 30, 2021 | 225.34 | 226.74 | 225.32 | 225.90 | 1,263,098 | +0.36(+0.16%) |
Jun 29, 2021 | 228.98 | 231.07 | 225.31 | 225.54 | 1,815,086 | -3.19(-1.40%) |
Jun 28, 2021 | 225.86 | 229.64 | 225.45 | 228.73 | 1,956,360 | +2.80(+1.24%) |
Jun 25, 2021 | 224.85 | 227.10 | 223.22 | 225.93 | 3,579,812 | +2.22(+0.99%) |
Jun 24, 2021 | 223.06 | 224.65 | 222.12 | 223.71 | 1,830,160 | +1.75(+0.79%) |
Jun 23, 2021 | 224.15 | 224.80 | 221.73 | 221.95 | 1,515,292 | -2.94(-1.31%) |
Jun 22, 2021 | 226.06 | 226.06 | 223.57 | 224.89 | 1,906,707 | -0.45(-0.20%) |
Jun 21, 2021 | 221.97 | 225.71 | 221.52 | 225.34 | 2,686,292 | +4.30(+1.94%) |
Jun 18, 2021 | 221.06 | 223.34 | 220.26 | 221.04 | 4,454,619 | -4.50(-1.99%) |
Jun 17, 2021 | 226.16 | 226.31 | 222.38 | 225.54 | 2,720,299 | -0.29(-0.13%) |
Jun 16, 2021 | 228.13 | 229.05 | 224.97 | 225.82 | 2,141,687 | -1.99(-0.87%) |
Jun 15, 2021 | 228.87 | 228.93 | 224.78 | 227.81 | 2,363,471 | -0.49(-0.21%) |
Jun 14, 2021 | 229.30 | 230.13 | 227.28 | 228.30 | 1,544,315 | -2.15(-0.93%) |
Jun 11, 2021 | 230.25 | 232.44 | 229.04 | 230.45 | 2,086,561 | +2.10(+0.92%) |
Jun 10, 2021 | 231.37 | 232.72 | 227.47 | 228.36 | 1,762,053 | -2.25(-0.98%) |
Jun 09, 2021 | 234.64 | 235.08 | 230.47 | 230.60 | 2,028,091 | -3.73(-1.59%) |
Jun 08, 2021 | 235.67 | 236.15 | 232.75 | 234.33 | 1,744,106 | -1.60(-0.68%) |
Jun 07, 2021 | 242.06 | 242.06 | 233.70 | 235.93 | 2,721,247 | -4.14(-1.72%) |
Jun 04, 2021 | 244.49 | 245.28 | 239.91 | 240.07 | 1,567,315 | -3.82(-1.57%) |
Jun 03, 2021 | 242.20 | 245.96 | 241.25 | 243.89 | 1,808,296 | +1.48(+0.61%) |
Jun 02, 2021 | 246.46 | 246.46 | 241.59 | 242.41 | 1,327,103 | -2.16(-0.88%) |
Jun 01, 2021 | 246.83 | 247.37 | 242.09 | 244.57 | 1,367,507 | -1.11(-0.45%) |
May 28, 2021 | 247.75 | 248.23 | 244.90 | 245.68 | 1,111,482 | -0.62(-0.25%) |
May 27, 2021 | 247.01 | 247.22 | 244.79 | 246.29 | 2,717,058 | +0.10(+0.04%) |
May 26, 2021 | 246.65 | 247.78 | 242.53 | 246.19 | 1,312,039 | -0.20(-0.08%) |
May 25, 2021 | 248.36 | 248.84 | 245.85 | 246.39 | 1,522,159 | -1.83(-0.74%) |
May 24, 2021 | 249.99 | 250.62 | 247.98 | 248.22 | 1,005,785 | -0.67(-0.27%) |
May 21, 2021 | 248.33 | 251.98 | 247.21 | 248.89 | 1,075,654 | +1.50(+0.61%) |
May 20, 2021 | 249.37 | 249.94 | 246.28 | 247.39 | 966,292 | -1.67(-0.67%) |
May 19, 2021 | 247.08 | 249.25 | 245.19 | 249.06 | 916,439 | -0.71(-0.28%) |
May 18, 2021 | 250.87 | 251.51 | 248.39 | 249.78 | 749,012 | -1.47(-0.59%) |
May 17, 2021 | 250.63 | 252.17 | 249.24 | 251.25 | 856,722 | +1.14(+0.46%) |
May 14, 2021 | 250.95 | 251.51 | 249.84 | 250.11 | 1,162,948 | -0.45(-0.18%) |
May 13, 2021 | 247.13 | 252.24 | 246.44 | 250.56 | 1,549,337 | +5.01(+2.04%) |
May 12, 2021 | 247.81 | 248.82 | 245.37 | 245.55 | 1,844,306 | -2.03(-0.82%) |
May 11, 2021 | 252.00 | 252.57 | 244.80 | 247.58 | 1,455,425 | -5.74(-2.27%) |
May 10, 2021 | 249.52 | 258.93 | 248.83 | 253.33 | 2,652,294 | +5.44(+2.19%) |
May 07, 2021 | 243.85 | 250.25 | 242.99 | 247.89 | 1,855,571 | +4.03(+1.65%) |
May 06, 2021 | 245.27 | 246.59 | 241.91 | 243.85 | 1,800,926 | -1.41(-0.58%) |
May 05, 2021 | 245.66 | 246.75 | 243.16 | 245.27 | 1,631,298 | -1.03(-0.42%) |
May 04, 2021 | 239.47 | 246.30 | 238.56 | 246.29 | 1,972,776 | +7.07(+2.96%) |