Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 217.48 | 220.10 | 216.71 | 218.67 | 1,870,805 | +0.51(+0.24%) |
Jul 29, 2021 | 217.83 | 219.11 | 216.90 | 218.15 | 1,262,371 | +1.62(+0.75%) |
Jul 28, 2021 | 218.51 | 218.51 | 214.53 | 216.53 | 2,007,236 | -1.55(-0.71%) |
Jul 27, 2021 | 216.29 | 218.20 | 214.06 | 218.09 | 3,277,172 | +0.42(+0.19%) |
Jul 26, 2021 | 221.47 | 222.40 | 217.29 | 217.67 | 1,758,577 | -4.23(-1.91%) |
Jul 23, 2021 | 222.97 | 223.08 | 221.15 | 221.90 | 1,160,060 | +0.61(+0.28%) |
Jul 22, 2021 | 223.02 | 223.42 | 220.34 | 221.29 | 960,990 | -1.27(-0.57%) |
Jul 21, 2021 | 222.59 | 224.05 | 221.62 | 222.56 | 1,555,803 | +1.48(+0.67%) |
Jul 20, 2021 | 218.00 | 222.20 | 217.47 | 221.08 | 2,689,658 | +4.18(+1.93%) |
Jul 19, 2021 | 220.57 | 221.43 | 214.56 | 216.90 | 1,791,878 | -5.91(-2.65%) |
Jul 16, 2021 | 224.79 | 224.79 | 222.05 | 222.80 | 1,455,641 | -1.03(-0.46%) |
Jul 15, 2021 | 223.31 | 224.81 | 222.13 | 223.83 | 1,728,204 | -1.06(-0.47%) |
Jul 14, 2021 | 225.20 | 225.65 | 223.06 | 224.89 | 1,361,157 | +0.44(+0.20%) |
Jul 13, 2021 | 224.25 | 225.98 | 223.03 | 224.45 | 2,667,968 | +0.32(+0.14%) |
Jul 12, 2021 | 222.22 | 224.80 | 221.06 | 224.13 | 2,509,362 | +0.31(+0.14%) |
Jul 09, 2021 | 222.87 | 224.06 | 221.75 | 223.82 | 2,302,339 | +3.32(+1.51%) |
Jul 08, 2021 | 223.12 | 223.12 | 219.63 | 220.50 | 1,466,939 | -4.31(-1.92%) |
Jul 07, 2021 | 223.56 | 225.23 | 222.11 | 224.80 | 2,133,244 | +0.66(+0.29%) |
Jul 06, 2021 | 226.01 | 226.79 | 222.32 | 224.15 | 2,887,506 | -2.66(-1.17%) |
Jul 02, 2021 | 227.25 | 227.52 | 225.46 | 226.81 | 1,548,358 | -0.26(-0.11%) |
Jul 01, 2021 | 227.09 | 227.86 | 225.68 | 227.06 | 2,650,907 | +1.17(+0.52%) |
Jun 30, 2021 | 225.34 | 226.73 | 225.31 | 225.89 | 1,263,142 | +0.36(+0.16%) |
Jun 29, 2021 | 228.97 | 231.06 | 225.30 | 225.53 | 1,815,149 | -3.19(-1.40%) |
Jun 28, 2021 | 225.85 | 229.63 | 225.44 | 228.72 | 1,956,428 | +2.80(+1.24%) |
Jun 25, 2021 | 224.84 | 227.09 | 223.21 | 225.92 | 3,579,936 | +2.22(+0.99%) |
Jun 24, 2021 | 223.05 | 224.64 | 222.11 | 223.70 | 1,830,223 | +1.75(+0.79%) |
Jun 23, 2021 | 224.15 | 224.79 | 221.73 | 221.94 | 1,515,345 | -2.94(-1.31%) |
Jun 22, 2021 | 226.05 | 226.05 | 223.56 | 224.88 | 1,906,773 | -0.45(-0.20%) |
Jun 21, 2021 | 221.96 | 225.70 | 221.52 | 225.33 | 2,686,385 | +4.30(+1.94%) |
Jun 18, 2021 | 221.05 | 223.34 | 220.25 | 221.03 | 4,454,773 | -4.50(-1.99%) |
Jun 17, 2021 | 226.15 | 226.30 | 222.37 | 225.53 | 2,720,394 | -0.29(-0.13%) |
Jun 16, 2021 | 228.12 | 229.04 | 224.97 | 225.81 | 2,141,761 | -1.99(-0.87%) |
Jun 15, 2021 | 228.86 | 228.92 | 224.78 | 227.81 | 2,363,553 | -0.49(-0.21%) |
Jun 14, 2021 | 229.29 | 230.12 | 227.27 | 228.29 | 1,544,368 | -2.15(-0.93%) |
Jun 11, 2021 | 230.25 | 232.43 | 229.03 | 230.44 | 2,086,633 | +2.10(+0.92%) |
Jun 10, 2021 | 231.36 | 232.71 | 227.46 | 228.35 | 1,762,114 | -2.25(-0.98%) |
Jun 09, 2021 | 234.63 | 235.07 | 230.46 | 230.60 | 2,028,162 | -3.73(-1.59%) |
Jun 08, 2021 | 235.67 | 236.14 | 232.74 | 234.32 | 1,744,167 | -1.60(-0.68%) |
Jun 07, 2021 | 242.05 | 242.05 | 233.69 | 235.92 | 2,721,341 | -4.14(-1.72%) |
Jun 04, 2021 | 244.48 | 245.27 | 239.90 | 240.06 | 1,567,369 | -3.82(-1.57%) |
Jun 03, 2021 | 242.19 | 245.95 | 241.25 | 243.88 | 1,808,359 | +1.48(+0.61%) |
Jun 02, 2021 | 246.45 | 246.45 | 241.58 | 242.40 | 1,327,149 | -2.15(-0.88%) |
Jun 01, 2021 | 246.83 | 247.36 | 242.08 | 244.56 | 1,367,555 | -1.11(-0.45%) |
May 28, 2021 | 247.75 | 248.22 | 244.89 | 245.67 | 1,111,521 | -0.62(-0.25%) |
May 27, 2021 | 247.01 | 247.22 | 244.78 | 246.28 | 2,717,152 | +0.10(+0.04%) |
May 26, 2021 | 246.65 | 247.78 | 242.52 | 246.18 | 1,312,085 | -0.20(-0.08%) |
May 25, 2021 | 248.35 | 248.83 | 245.84 | 246.38 | 1,522,212 | -1.83(-0.74%) |
May 24, 2021 | 249.98 | 250.61 | 247.97 | 248.21 | 1,005,820 | -0.67(-0.27%) |
May 21, 2021 | 248.32 | 251.97 | 247.21 | 248.88 | 1,075,691 | +1.50(+0.61%) |
May 20, 2021 | 249.36 | 249.93 | 246.28 | 247.39 | 966,326 | -1.67(-0.67%) |
May 19, 2021 | 247.07 | 249.25 | 245.18 | 249.06 | 916,471 | -0.71(-0.29%) |
May 18, 2021 | 250.86 | 251.50 | 248.38 | 249.77 | 749,038 | -1.47(-0.59%) |
May 17, 2021 | 250.62 | 252.16 | 249.23 | 251.24 | 856,751 | +1.14(+0.46%) |
May 14, 2021 | 250.94 | 251.50 | 249.84 | 250.10 | 1,162,988 | -0.46(-0.18%) |
May 13, 2021 | 247.12 | 252.24 | 246.43 | 250.56 | 1,549,391 | +5.01(+2.04%) |
May 12, 2021 | 247.80 | 248.81 | 245.36 | 245.54 | 1,844,370 | -2.03(-0.82%) |
May 11, 2021 | 251.99 | 252.56 | 244.79 | 247.57 | 1,455,475 | -5.74(-2.27%) |
May 10, 2021 | 249.51 | 258.92 | 248.82 | 253.32 | 2,652,386 | +5.44(+2.19%) |
May 07, 2021 | 243.85 | 250.24 | 242.98 | 247.88 | 1,855,636 | +4.03(+1.65%) |
May 06, 2021 | 245.26 | 246.58 | 241.90 | 243.85 | 1,800,989 | -1.41(-0.58%) |
May 05, 2021 | 245.65 | 246.74 | 243.15 | 245.26 | 1,631,355 | -1.03(-0.42%) |
May 04, 2021 | 239.46 | 246.29 | 238.55 | 246.28 | 1,972,845 | +7.07(+2.96%) |