Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 214.68 | 216.58 | 214.55 | 216.37 | 342,090 | +0.33(+0.15%) |
Jul 29, 2021 | 215.76 | 219.25 | 215.60 | 216.04 | 373,123 | -0.20(-0.09%) |
Jul 28, 2021 | 218.93 | 220.16 | 215.58 | 216.24 | 539,501 | -2.93(-1.34%) |
Jul 27, 2021 | 223.28 | 223.74 | 217.88 | 219.17 | 551,990 | -3.79(-1.70%) |
Jul 26, 2021 | 221.10 | 224.36 | 219.48 | 222.96 | 538,362 | +0.42(+0.19%) |
Jul 23, 2021 | 224.73 | 225.72 | 216.52 | 222.54 | 1,355,714 | -10.99(-4.71%) |
Jul 22, 2021 | 230.50 | 233.69 | 230.12 | 233.53 | 550,202 | +3.40(+1.48%) |
Jul 21, 2021 | 229.21 | 230.20 | 227.10 | 230.13 | 361,988 | +0.70(+0.31%) |
Jul 20, 2021 | 228.69 | 230.56 | 227.84 | 229.43 | 360,299 | +0.88(+0.39%) |
Jul 19, 2021 | 230.09 | 230.58 | 227.60 | 228.55 | 425,409 | -1.19(-0.52%) |
Jul 16, 2021 | 229.86 | 231.98 | 229.06 | 229.74 | 354,470 | +0.53(+0.23%) |
Jul 15, 2021 | 231.19 | 231.36 | 228.49 | 229.21 | 315,051 | -1.43(-0.62%) |
Jul 14, 2021 | 228.93 | 230.88 | 228.82 | 230.64 | 527,993 | +2.15(+0.94%) |
Jul 13, 2021 | 229.01 | 229.76 | 227.40 | 228.49 | 434,859 | -0.67(-0.29%) |
Jul 12, 2021 | 233.70 | 234.56 | 228.81 | 229.16 | 349,200 | -3.87(-1.66%) |
Jul 09, 2021 | 231.19 | 233.16 | 229.21 | 233.03 | 368,144 | +1.22(+0.53%) |
Jul 08, 2021 | 231.15 | 234.12 | 229.87 | 231.81 | 428,234 | -1.02(-0.44%) |
Jul 07, 2021 | 232.80 | 232.87 | 230.05 | 232.83 | 338,090 | +1.36(+0.59%) |
Jul 06, 2021 | 231.33 | 233.07 | 230.03 | 231.47 | 450,184 | +0.14(+0.06%) |
Jul 02, 2021 | 230.94 | 232.12 | 229.90 | 231.33 | 515,316 | +2.14(+0.93%) |
Jul 01, 2021 | 227.60 | 229.90 | 227.60 | 229.19 | 348,196 | +1.50(+0.66%) |
Jun 30, 2021 | 229.79 | 230.83 | 226.99 | 227.69 | 449,498 | -2.09(-0.91%) |
Jun 29, 2021 | 227.17 | 230.00 | 226.29 | 229.78 | 565,561 | +1.09(+0.48%) |
Jun 28, 2021 | 228.55 | 231.43 | 228.39 | 228.69 | 542,017 | +0.96(+0.42%) |
Jun 25, 2021 | 230.05 | 230.09 | 226.04 | 227.73 | 2,239,293 | -1.70(-0.74%) |
Jun 24, 2021 | 227.17 | 229.94 | 227.16 | 229.43 | 549,398 | +3.12(+1.38%) |
Jun 23, 2021 | 227.20 | 227.49 | 225.14 | 226.31 | 427,082 | -0.54(-0.24%) |
Jun 22, 2021 | 224.98 | 227.12 | 224.29 | 226.85 | 427,035 | +2.11(+0.94%) |
Jun 21, 2021 | 223.71 | 225.74 | 221.89 | 224.74 | 511,261 | +1.57(+0.70%) |
Jun 18, 2021 | 223.08 | 224.67 | 221.40 | 223.17 | 1,141,287 | -0.09(-0.04%) |
Jun 17, 2021 | 218.35 | 223.62 | 217.70 | 223.26 | 552,882 | +4.46(+2.04%) |
Jun 16, 2021 | 221.90 | 222.05 | 216.38 | 218.80 | 512,487 | -1.98(-0.90%) |
Jun 15, 2021 | 220.89 | 221.68 | 218.91 | 220.78 | 547,741 | +0.61(+0.28%) |
Jun 14, 2021 | 220.44 | 220.44 | 217.75 | 220.17 | 607,176 | -0.83(-0.38%) |
Jun 11, 2021 | 221.09 | 222.16 | 219.71 | 221.00 | 480,035 | +0.03(+0.01%) |
Jun 10, 2021 | 218.50 | 221.10 | 217.78 | 220.97 | 550,174 | +3.16(+1.45%) |
Jun 09, 2021 | 219.63 | 220.11 | 217.81 | 217.81 | 388,172 | -0.98(-0.45%) |
Jun 08, 2021 | 219.39 | 220.54 | 218.20 | 218.79 | 422,283 | -0.14(-0.06%) |
Jun 07, 2021 | 218.75 | 219.74 | 217.03 | 218.93 | 476,314 | -0.33(-0.15%) |
Jun 04, 2021 | 217.66 | 220.07 | 216.65 | 219.26 | 365,485 | +3.26(+1.51%) |
Jun 03, 2021 | 215.17 | 216.62 | 214.04 | 216.00 | 438,203 | -0.95(-0.44%) |
Jun 02, 2021 | 217.76 | 219.51 | 216.59 | 216.95 | 401,414 | -0.13(-0.06%) |
Jun 01, 2021 | 220.63 | 221.12 | 215.85 | 217.08 | 422,623 | -2.84(-1.29%) |
May 28, 2021 | 221.30 | 222.73 | 219.63 | 219.92 | 561,879 | -0.48(-0.22%) |
May 27, 2021 | 223.07 | 223.07 | 219.96 | 220.40 | 654,445 | -3.21(-1.44%) |
May 26, 2021 | 224.49 | 225.57 | 222.97 | 223.61 | 420,840 | -0.89(-0.40%) |
May 25, 2021 | 225.43 | 226.18 | 223.63 | 224.50 | 476,311 | +0.00(+0.00%) |
May 24, 2021 | 223.31 | 226.14 | 222.58 | 224.50 | 558,637 | +3.11(+1.40%) |
May 21, 2021 | 221.65 | 224.78 | 220.16 | 221.39 | 524,562 | -1.56(-0.70%) |
May 20, 2021 | 218.76 | 223.42 | 218.68 | 222.95 | 559,694 | +4.93(+2.26%) |
May 19, 2021 | 216.58 | 218.08 | 214.89 | 218.02 | 468,533 | +0.20(+0.09%) |
May 18, 2021 | 219.63 | 220.19 | 217.82 | 217.82 | 355,280 | -1.84(-0.84%) |
May 17, 2021 | 220.34 | 220.70 | 218.13 | 219.66 | 318,134 | -1.26(-0.57%) |
May 14, 2021 | 220.29 | 221.69 | 218.34 | 220.92 | 406,268 | +1.67(+0.76%) |
May 13, 2021 | 220.79 | 221.57 | 218.38 | 219.25 | 556,382 | +0.70(+0.32%) |
May 12, 2021 | 217.35 | 220.32 | 217.35 | 218.55 | 541,672 | -2.91(-1.31%) |
May 11, 2021 | 220.45 | 223.42 | 220.00 | 221.46 | 534,988 | -0.43(-0.19%) |
May 10, 2021 | 222.77 | 223.53 | 221.02 | 221.89 | 468,737 | -1.00(-0.45%) |
May 07, 2021 | 221.67 | 224.96 | 221.63 | 222.89 | 477,465 | -0.35(-0.16%) |
May 06, 2021 | 218.43 | 223.61 | 217.56 | 223.24 | 608,649 | +4.84(+2.22%) |
May 05, 2021 | 220.21 | 222.26 | 218.11 | 218.40 | 429,112 | -0.82(-0.37%) |
May 04, 2021 | 218.98 | 221.35 | 218.31 | 219.22 | 573,210 | -2.03(-0.92%) |