Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 216.59 | 219.19 | 215.83 | 217.77 | 1,878,506 | +0.51(+0.24%) |
Jul 29, 2021 | 216.94 | 218.21 | 216.01 | 217.26 | 1,267,567 | +1.61(+0.75%) |
Jul 28, 2021 | 217.61 | 217.61 | 213.65 | 215.65 | 2,015,499 | -1.55(-0.71%) |
Jul 27, 2021 | 215.41 | 217.31 | 213.19 | 217.19 | 3,290,662 | +0.42(+0.19%) |
Jul 26, 2021 | 220.56 | 221.49 | 216.41 | 216.78 | 1,765,817 | -4.21(-1.91%) |
Jul 23, 2021 | 222.05 | 222.16 | 220.24 | 220.99 | 1,164,835 | +0.61(+0.28%) |
Jul 22, 2021 | 222.11 | 222.51 | 219.44 | 220.38 | 964,946 | -1.26(-0.57%) |
Jul 21, 2021 | 221.68 | 223.13 | 220.71 | 221.64 | 1,562,207 | +1.47(+0.67%) |
Jul 20, 2021 | 217.11 | 221.29 | 216.57 | 220.17 | 2,700,730 | +4.17(+1.93%) |
Jul 19, 2021 | 219.67 | 220.52 | 213.68 | 216.01 | 1,799,254 | -5.88(-2.65%) |
Jul 16, 2021 | 223.87 | 223.87 | 221.14 | 221.89 | 1,461,633 | -1.02(-0.46%) |
Jul 15, 2021 | 222.39 | 223.89 | 221.22 | 222.91 | 1,735,318 | -1.05(-0.47%) |
Jul 14, 2021 | 224.28 | 224.72 | 222.15 | 223.97 | 1,366,761 | +0.44(+0.20%) |
Jul 13, 2021 | 223.33 | 225.05 | 222.12 | 223.53 | 2,678,951 | +0.32(+0.14%) |
Jul 12, 2021 | 221.31 | 223.88 | 220.15 | 223.21 | 2,519,692 | +0.30(+0.14%) |
Jul 09, 2021 | 221.96 | 223.14 | 220.84 | 222.91 | 2,311,816 | +3.31(+1.51%) |
Jul 08, 2021 | 222.20 | 222.20 | 218.73 | 219.59 | 1,472,978 | -4.29(-1.92%) |
Jul 07, 2021 | 222.65 | 224.30 | 221.20 | 223.88 | 2,142,026 | +0.66(+0.29%) |
Jul 06, 2021 | 225.09 | 225.87 | 221.41 | 223.23 | 2,899,393 | -2.65(-1.17%) |
Jul 02, 2021 | 226.32 | 226.59 | 224.54 | 225.88 | 1,554,731 | -0.26(-0.11%) |
Jul 01, 2021 | 226.16 | 226.93 | 224.76 | 226.13 | 2,661,819 | +1.17(+0.52%) |
Jun 30, 2021 | 224.41 | 225.80 | 224.38 | 224.96 | 1,268,342 | +0.36(+0.16%) |
Jun 29, 2021 | 228.03 | 230.12 | 224.38 | 224.60 | 1,822,621 | -3.18(-1.40%) |
Jun 28, 2021 | 224.93 | 228.69 | 224.52 | 227.78 | 1,964,481 | +2.79(+1.24%) |
Jun 25, 2021 | 223.92 | 226.16 | 222.30 | 224.99 | 3,594,673 | +2.21(+0.99%) |
Jun 24, 2021 | 222.14 | 223.72 | 221.20 | 222.78 | 1,837,757 | +1.75(+0.79%) |
Jun 23, 2021 | 223.23 | 223.87 | 220.82 | 221.03 | 1,521,583 | -2.92(-1.31%) |
Jun 22, 2021 | 225.12 | 225.12 | 222.65 | 223.96 | 1,914,622 | -0.45(-0.20%) |
Jun 21, 2021 | 221.05 | 224.77 | 220.61 | 224.40 | 2,697,443 | +4.28(+1.94%) |
Jun 18, 2021 | 220.14 | 222.42 | 219.35 | 220.12 | 4,473,112 | -4.48(-1.99%) |
Jun 17, 2021 | 225.22 | 225.37 | 221.46 | 224.60 | 2,731,592 | -0.28(-0.13%) |
Jun 16, 2021 | 227.18 | 228.10 | 224.04 | 224.89 | 2,150,578 | -1.98(-0.87%) |
Jun 15, 2021 | 227.93 | 227.98 | 223.85 | 226.87 | 2,373,283 | -0.48(-0.21%) |
Jun 14, 2021 | 228.35 | 229.18 | 226.34 | 227.35 | 1,550,726 | -2.15(-0.93%) |
Jun 11, 2021 | 229.30 | 231.47 | 228.09 | 229.50 | 2,095,223 | +2.09(+0.92%) |
Jun 10, 2021 | 230.41 | 231.76 | 226.53 | 227.41 | 1,769,368 | -2.24(-0.98%) |
Jun 09, 2021 | 233.67 | 234.11 | 229.52 | 229.65 | 2,036,511 | -3.71(-1.59%) |
Jun 08, 2021 | 234.70 | 235.17 | 231.79 | 233.36 | 1,751,347 | -1.59(-0.68%) |
Jun 07, 2021 | 241.06 | 241.06 | 232.73 | 234.96 | 2,732,544 | -4.12(-1.72%) |
Jun 04, 2021 | 243.48 | 244.26 | 238.91 | 239.07 | 1,573,822 | -3.81(-1.57%) |
Jun 03, 2021 | 241.20 | 244.94 | 240.26 | 242.88 | 1,815,803 | +1.47(+0.61%) |
Jun 02, 2021 | 245.44 | 245.44 | 240.59 | 241.41 | 1,332,612 | -2.15(-0.88%) |
Jun 01, 2021 | 245.81 | 246.34 | 241.09 | 243.56 | 1,373,184 | -1.11(-0.45%) |
May 28, 2021 | 246.73 | 247.20 | 243.89 | 244.66 | 1,116,096 | -0.61(-0.25%) |
May 27, 2021 | 245.99 | 246.20 | 243.78 | 245.28 | 2,728,337 | +0.10(+0.04%) |
May 26, 2021 | 245.63 | 246.76 | 241.52 | 245.17 | 1,317,486 | -0.20(-0.08%) |
May 25, 2021 | 247.34 | 247.81 | 244.83 | 245.37 | 1,528,478 | -1.82(-0.74%) |
May 24, 2021 | 248.95 | 249.59 | 246.96 | 247.19 | 1,009,960 | -0.67(-0.27%) |
May 21, 2021 | 247.31 | 250.94 | 246.19 | 247.87 | 1,080,119 | +1.49(+0.61%) |
May 20, 2021 | 248.34 | 248.91 | 245.27 | 246.37 | 970,304 | -1.66(-0.67%) |
May 19, 2021 | 246.06 | 248.22 | 244.18 | 248.03 | 920,243 | -0.71(-0.29%) |
May 18, 2021 | 249.83 | 250.47 | 247.36 | 248.74 | 752,121 | -1.47(-0.59%) |
May 17, 2021 | 249.59 | 251.13 | 248.21 | 250.21 | 860,278 | +1.13(+0.46%) |
May 14, 2021 | 249.92 | 250.47 | 248.81 | 249.07 | 1,167,775 | -0.45(-0.18%) |
May 13, 2021 | 246.11 | 251.20 | 245.42 | 249.53 | 1,555,769 | +4.99(+2.04%) |
May 12, 2021 | 246.79 | 247.79 | 244.36 | 244.54 | 1,851,962 | -2.02(-0.82%) |
May 11, 2021 | 250.96 | 251.52 | 243.79 | 246.56 | 1,461,467 | -5.72(-2.27%) |
May 10, 2021 | 248.49 | 257.86 | 247.80 | 252.28 | 2,663,305 | +5.42(+2.19%) |
May 07, 2021 | 242.85 | 249.22 | 241.99 | 246.86 | 1,863,274 | +4.02(+1.65%) |
May 06, 2021 | 244.25 | 245.57 | 240.91 | 242.85 | 1,808,403 | -1.41(-0.58%) |
May 05, 2021 | 244.64 | 245.73 | 242.16 | 244.25 | 1,638,070 | -1.02(-0.42%) |
May 04, 2021 | 238.48 | 245.28 | 237.57 | 245.28 | 1,980,966 | +7.04(+2.96%) |