Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 229.99 | 232.02 | 229.71 | 230.52 | 401,456 | -0.76(-0.33%) |
Jul 29, 2021 | 230.51 | 232.19 | 230.21 | 231.28 | 586,245 | +1.63(+0.71%) |
Jul 28, 2021 | 228.97 | 230.44 | 227.94 | 229.65 | 805,583 | +1.01(+0.44%) |
Jul 27, 2021 | 228.50 | 228.69 | 227.03 | 228.64 | 1,123,238 | -0.82(-0.36%) |
Jul 26, 2021 | 229.26 | 229.81 | 228.62 | 229.46 | 845,178 | +0.02(+0.01%) |
Jul 23, 2021 | 228.34 | 229.58 | 227.64 | 229.44 | 348,229 | +2.17(+0.95%) |
Jul 22, 2021 | 227.51 | 227.51 | 226.19 | 227.28 | 575,389 | -0.33(-0.14%) |
Jul 21, 2021 | 226.41 | 227.74 | 226.34 | 227.60 | 1,342,883 | +2.25(+1.00%) |
Jul 20, 2021 | 221.47 | 226.06 | 220.90 | 225.35 | 1,547,058 | +4.98(+2.26%) |
Jul 19, 2021 | 220.73 | 221.40 | 219.01 | 220.37 | 1,052,818 | -3.34(-1.50%) |
Jul 16, 2021 | 226.12 | 226.21 | 223.53 | 223.71 | 512,435 | -1.48(-0.66%) |
Jul 15, 2021 | 225.07 | 225.95 | 223.68 | 225.19 | 434,713 | -0.64(-0.28%) |
Jul 14, 2021 | 227.86 | 228.35 | 225.47 | 225.83 | 741,860 | -1.21(-0.53%) |
Jul 13, 2021 | 229.21 | 229.22 | 226.88 | 227.04 | 1,444,155 | -2.55(-1.11%) |
Jul 12, 2021 | 229.17 | 229.69 | 228.70 | 229.59 | 552,367 | +0.13(+0.06%) |
Jul 09, 2021 | 227.43 | 229.46 | 227.16 | 229.45 | 455,928 | +3.27(+1.45%) |
Jul 08, 2021 | 225.16 | 227.13 | 223.77 | 226.18 | 669,186 | -2.24(-0.98%) |
Jul 07, 2021 | 228.55 | 228.93 | 226.55 | 228.43 | 735,603 | +0.11(+0.05%) |
Jul 06, 2021 | 229.31 | 229.31 | 226.78 | 228.31 | 526,264 | -0.91(-0.40%) |
Jul 02, 2021 | 229.23 | 229.42 | 228.36 | 229.22 | 606,997 | +0.57(+0.25%) |
Jul 01, 2021 | 228.29 | 228.92 | 227.83 | 228.66 | 526,318 | +1.13(+0.50%) |
Jun 30, 2021 | 227.84 | 228.03 | 227.28 | 227.53 | 482,673 | -0.46(-0.20%) |
Jun 29, 2021 | 228.69 | 228.92 | 227.61 | 227.99 | 447,468 | -0.09(-0.04%) |
Jun 28, 2021 | 228.66 | 228.66 | 227.16 | 228.07 | 542,501 | -0.32(-0.14%) |
Jun 25, 2021 | 227.66 | 228.39 | 227.23 | 228.39 | 398,466 | +1.46(+0.64%) |
Jun 24, 2021 | 226.62 | 227.22 | 226.15 | 226.93 | 416,390 | +1.61(+0.72%) |
Jun 23, 2021 | 225.65 | 226.15 | 225.15 | 225.32 | 547,371 | -0.03(-0.01%) |
Jun 22, 2021 | 224.39 | 225.84 | 223.69 | 225.35 | 507,330 | +1.18(+0.52%) |
Jun 21, 2021 | 221.78 | 224.28 | 221.14 | 224.17 | 666,990 | +3.60(+1.63%) |
Jun 18, 2021 | 222.12 | 222.44 | 220.53 | 220.57 | 588,513 | -2.87(-1.28%) |
Jun 17, 2021 | 224.32 | 224.81 | 221.72 | 223.44 | 498,510 | -0.88(-0.39%) |
Jun 16, 2021 | 225.60 | 225.89 | 223.30 | 224.32 | 533,293 | -1.16(-0.51%) |
Jun 15, 2021 | 226.23 | 226.23 | 224.81 | 225.47 | 583,595 | -0.59(-0.26%) |
Jun 14, 2021 | 226.56 | 226.61 | 225.24 | 226.06 | 327,101 | -0.26(-0.11%) |
Jun 11, 2021 | 225.94 | 226.36 | 225.28 | 226.32 | 348,159 | +0.99(+0.44%) |
Jun 10, 2021 | 225.40 | 225.79 | 223.96 | 225.33 | 314,318 | +0.65(+0.29%) |
Jun 09, 2021 | 226.01 | 226.01 | 224.68 | 224.68 | 392,992 | -0.98(-0.44%) |
Jun 08, 2021 | 225.24 | 225.94 | 224.07 | 225.66 | 642,168 | +0.92(+0.41%) |
Jun 07, 2021 | 224.96 | 225.03 | 224.43 | 224.75 | 396,248 | +0.02(+0.01%) |
Jun 04, 2021 | 224.29 | 224.91 | 223.74 | 224.73 | 410,062 | +1.50(+0.67%) |
Jun 03, 2021 | 223.04 | 223.72 | 221.68 | 223.23 | 445,572 | -0.96(-0.43%) |
Jun 02, 2021 | 224.44 | 224.68 | 223.57 | 224.18 | 416,748 | -0.08(-0.03%) |
Jun 01, 2021 | 225.06 | 225.43 | 223.41 | 224.26 | 503,662 | +0.70(+0.31%) |
May 28, 2021 | 224.08 | 224.18 | 223.30 | 223.56 | 392,902 | +0.59(+0.27%) |
May 27, 2021 | 223.07 | 223.34 | 222.07 | 222.97 | 378,330 | +0.69(+0.31%) |
May 26, 2021 | 221.45 | 222.33 | 221.36 | 222.28 | 406,363 | +1.28(+0.58%) |
May 25, 2021 | 222.62 | 222.93 | 220.68 | 221.00 | 451,497 | -0.91(-0.41%) |
May 24, 2021 | 221.15 | 222.60 | 220.73 | 221.91 | 429,263 | +2.01(+0.91%) |
May 21, 2021 | 220.88 | 221.78 | 219.52 | 219.90 | 356,921 | +0.27(+0.12%) |
May 20, 2021 | 217.51 | 220.30 | 217.51 | 219.63 | 427,386 | +2.39(+1.10%) |
May 19, 2021 | 215.06 | 217.24 | 213.88 | 217.24 | 648,295 | -0.60(-0.28%) |
May 18, 2021 | 219.47 | 220.10 | 217.85 | 217.85 | 404,379 | -1.33(-0.61%) |
May 17, 2021 | 218.93 | 219.69 | 217.80 | 219.17 | 509,547 | -0.47(-0.21%) |
May 14, 2021 | 217.14 | 220.17 | 216.97 | 219.64 | 482,953 | +4.03(+1.87%) |
May 13, 2021 | 214.21 | 216.64 | 213.63 | 215.61 | 1,073,863 | +2.25(+1.05%) |
May 12, 2021 | 217.81 | 218.39 | 213.07 | 213.36 | 1,076,430 | -5.63(-2.57%) |
May 11, 2021 | 217.44 | 219.57 | 216.35 | 218.99 | 858,871 | -1.74(-0.79%) |
May 10, 2021 | 222.56 | 223.30 | 220.68 | 220.73 | 608,745 | -1.88(-0.85%) |
May 07, 2021 | 220.21 | 222.74 | 220.13 | 222.62 | 520,351 | +2.92(+1.33%) |
May 06, 2021 | 219.85 | 219.85 | 217.37 | 219.70 | 616,699 | -0.25(-0.11%) |
May 05, 2021 | 220.81 | 221.48 | 219.18 | 219.95 | 498,117 | -0.50(-0.23%) |
May 04, 2021 | 220.63 | 220.91 | 218.09 | 220.44 | 934,432 | -1.31(-0.59%) |