Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 238.67 | 241.16 | 236.83 | 238.95 | 3,066,140 | -0.56(-0.23%) |
Jul 29, 2021 | 236.34 | 239.63 | 235.60 | 239.51 | 3,334,486 | +3.88(+1.65%) |
Jul 28, 2021 | 235.51 | 236.95 | 234.68 | 235.63 | 3,069,860 | -0.86(-0.36%) |
Jul 27, 2021 | 237.99 | 238.22 | 234.05 | 236.49 | 3,316,785 | -2.29(-0.96%) |
Jul 26, 2021 | 238.80 | 240.17 | 237.16 | 238.78 | 2,554,173 | -0.16(-0.07%) |
Jul 23, 2021 | 235.96 | 239.01 | 235.73 | 238.94 | 2,203,427 | +3.68(+1.56%) |
Jul 22, 2021 | 235.61 | 235.97 | 233.40 | 235.25 | 2,700,295 | +0.88(+0.38%) |
Jul 21, 2021 | 233.64 | 234.72 | 232.77 | 234.38 | 2,471,800 | +1.23(+0.53%) |
Jul 20, 2021 | 229.84 | 234.68 | 228.56 | 233.15 | 3,063,031 | +3.29(+1.43%) |
Jul 19, 2021 | 228.34 | 230.50 | 227.50 | 229.86 | 3,482,228 | -0.03(-0.01%) |
Jul 16, 2021 | 232.41 | 232.55 | 229.63 | 229.89 | 3,731,738 | -1.63(-0.70%) |
Jul 15, 2021 | 231.93 | 232.99 | 230.70 | 231.52 | 2,890,723 | -0.64(-0.28%) |
Jul 14, 2021 | 231.20 | 232.55 | 230.31 | 232.16 | 2,816,904 | +1.72(+0.75%) |
Jul 13, 2021 | 229.30 | 231.99 | 229.30 | 230.44 | 2,613,739 | -0.45(-0.19%) |
Jul 12, 2021 | 228.38 | 231.10 | 228.03 | 230.89 | 3,339,468 | +3.35(+1.47%) |
Jul 09, 2021 | 227.48 | 229.53 | 226.44 | 227.54 | 2,952,401 | +0.00(+0.00%) |
Jul 08, 2021 | 225.21 | 227.89 | 224.35 | 227.54 | 2,504,627 | +0.94(+0.42%) |
Jul 07, 2021 | 224.82 | 227.37 | 224.75 | 226.60 | 2,224,132 | +1.92(+0.86%) |
Jul 06, 2021 | 225.71 | 226.40 | 222.38 | 224.67 | 2,518,235 | -1.03(-0.46%) |
Jul 02, 2021 | 223.80 | 226.07 | 223.54 | 225.71 | 2,380,692 | +2.85(+1.28%) |
Jul 01, 2021 | 221.59 | 222.92 | 220.72 | 222.86 | 2,321,952 | +1.58(+0.72%) |
Jun 30, 2021 | 221.32 | 222.38 | 220.42 | 221.28 | 3,029,500 | -0.10(-0.05%) |
Jun 29, 2021 | 220.87 | 222.85 | 220.61 | 221.38 | 2,282,686 | +0.54(+0.24%) |
Jun 28, 2021 | 220.51 | 221.74 | 219.48 | 220.84 | 2,253,716 | +0.65(+0.30%) |
Jun 25, 2021 | 219.69 | 221.28 | 219.49 | 220.19 | 6,541,197 | +0.65(+0.30%) |
Jun 24, 2021 | 218.98 | 219.57 | 218.15 | 219.54 | 2,337,814 | +2.31(+1.07%) |
Jun 23, 2021 | 216.82 | 217.83 | 215.88 | 217.22 | 2,454,272 | +0.09(+0.04%) |
Jun 22, 2021 | 214.64 | 217.73 | 214.08 | 217.13 | 3,169,516 | +3.15(+1.47%) |
Jun 21, 2021 | 211.69 | 214.23 | 211.68 | 213.98 | 3,331,328 | +2.97(+1.41%) |
Jun 18, 2021 | 210.30 | 211.78 | 208.71 | 211.02 | 4,896,288 | -0.63(-0.30%) |
Jun 17, 2021 | 211.12 | 213.21 | 210.37 | 211.65 | 3,087,900 | -0.04(-0.02%) |
Jun 16, 2021 | 212.97 | 213.28 | 210.12 | 211.69 | 3,023,280 | -1.20(-0.56%) |
Jun 15, 2021 | 213.29 | 213.29 | 211.22 | 212.88 | 2,750,935 | -0.46(-0.21%) |
Jun 14, 2021 | 213.42 | 213.74 | 211.95 | 213.34 | 3,172,967 | +0.12(+0.06%) |
Jun 11, 2021 | 212.24 | 213.26 | 212.17 | 213.22 | 2,742,292 | +1.17(+0.55%) |
Jun 10, 2021 | 212.05 | 213.92 | 211.81 | 212.05 | 2,818,335 | -0.26(-0.12%) |
Jun 09, 2021 | 214.74 | 216.76 | 212.26 | 212.31 | 3,683,902 | -2.89(-1.34%) |
Jun 08, 2021 | 214.44 | 216.35 | 212.87 | 215.20 | 3,759,559 | +3.85(+1.82%) |
Jun 07, 2021 | 211.90 | 212.97 | 210.89 | 211.35 | 2,427,251 | -0.41(-0.19%) |
Jun 04, 2021 | 210.72 | 212.00 | 209.35 | 211.76 | 3,370,588 | +1.98(+0.94%) |
Jun 03, 2021 | 209.01 | 210.74 | 207.79 | 209.78 | 3,447,141 | +0.73(+0.35%) |
Jun 02, 2021 | 207.25 | 209.74 | 207.01 | 209.05 | 3,639,571 | +1.02(+0.49%) |
Jun 01, 2021 | 208.26 | 209.42 | 206.92 | 208.03 | 3,741,954 | +0.32(+0.15%) |
May 28, 2021 | 208.70 | 209.02 | 207.03 | 207.71 | 2,875,998 | -0.41(-0.20%) |
May 27, 2021 | 208.64 | 209.47 | 206.92 | 208.12 | 7,235,289 | +0.24(+0.11%) |
May 26, 2021 | 207.07 | 208.66 | 206.86 | 207.89 | 3,480,433 | +1.66(+0.80%) |
May 25, 2021 | 206.46 | 208.03 | 204.36 | 206.23 | 4,482,015 | -0.10(-0.05%) |
May 24, 2021 | 207.18 | 209.16 | 206.26 | 206.33 | 4,173,601 | +0.29(+0.14%) |
May 21, 2021 | 203.40 | 207.86 | 203.08 | 206.04 | 5,554,984 | +3.02(+1.49%) |
May 20, 2021 | 199.80 | 203.94 | 198.70 | 203.02 | 7,741,079 | +2.54(+1.27%) |
May 19, 2021 | 192.46 | 201.21 | 192.04 | 200.47 | 14,613,025 | +11.52(+6.09%) |
May 18, 2021 | 193.33 | 193.76 | 188.75 | 188.96 | 5,230,751 | -2.66(-1.39%) |
May 17, 2021 | 194.19 | 194.92 | 191.02 | 191.62 | 2,830,800 | -1.04(-0.54%) |
May 14, 2021 | 191.79 | 193.66 | 191.08 | 192.66 | 2,904,778 | +2.33(+1.22%) |
May 13, 2021 | 186.33 | 191.72 | 186.03 | 190.33 | 3,435,008 | +5.16(+2.78%) |
May 12, 2021 | 190.22 | 189.74 | 185.00 | 185.18 | 4,226,944 | -5.73(-3.00%) |
May 11, 2021 | 194.12 | 194.12 | 188.82 | 190.91 | 3,613,794 | -4.37(-2.24%) |
May 10, 2021 | 196.63 | 198.34 | 195.00 | 195.28 | 3,390,587 | -0.62(-0.32%) |
May 07, 2021 | 194.34 | 196.52 | 194.17 | 195.90 | 2,519,232 | +1.56(+0.80%) |
May 06, 2021 | 194.94 | 195.17 | 193.37 | 194.34 | 2,439,287 | +0.54(+0.28%) |
May 05, 2021 | 194.02 | 194.94 | 193.13 | 193.80 | 2,750,388 | +0.73(+0.38%) |
May 04, 2021 | 191.25 | 193.28 | 190.78 | 193.07 | 2,414,977 | +0.30(+0.16%) |