Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 222.02 | 222.45 | 220.20 | 221.03 | 2,496,397 | -0.81(-0.36%) |
Jul 29, 2021 | 223.70 | 224.34 | 221.64 | 221.84 | 1,638,006 | -1.67(-0.75%) |
Jul 28, 2021 | 223.78 | 226.66 | 222.84 | 223.51 | 1,802,108 | -0.39(-0.18%) |
Jul 27, 2021 | 223.39 | 224.75 | 222.71 | 223.90 | 2,367,706 | -0.39(-0.18%) |
Jul 26, 2021 | 226.69 | 227.30 | 224.02 | 224.30 | 1,659,147 | -2.39(-1.05%) |
Jul 23, 2021 | 225.36 | 227.45 | 224.08 | 226.69 | 1,909,441 | +2.73(+1.22%) |
Jul 22, 2021 | 223.26 | 225.28 | 222.48 | 223.96 | 1,507,864 | -0.10(-0.04%) |
Jul 21, 2021 | 225.94 | 225.99 | 222.08 | 224.06 | 2,105,328 | -1.87(-0.83%) |
Jul 20, 2021 | 226.27 | 229.13 | 224.84 | 225.93 | 3,316,816 | +0.15(+0.06%) |
Jul 19, 2021 | 226.74 | 228.72 | 224.06 | 225.78 | 2,764,714 | -1.12(-0.50%) |
Jul 16, 2021 | 227.01 | 228.34 | 225.60 | 226.90 | 3,433,022 | +1.22(+0.54%) |
Jul 15, 2021 | 223.58 | 226.55 | 221.58 | 225.69 | 2,302,196 | +1.77(+0.79%) |
Jul 14, 2021 | 223.48 | 224.50 | 220.99 | 223.92 | 2,387,959 | -0.12(-0.05%) |
Jul 13, 2021 | 224.55 | 225.80 | 222.34 | 224.04 | 1,768,441 | +0.42(+0.19%) |
Jul 12, 2021 | 223.73 | 226.85 | 222.86 | 223.62 | 2,348,809 | -0.76(-0.34%) |
Jul 09, 2021 | 222.45 | 225.05 | 221.18 | 224.38 | 1,759,313 | +0.84(+0.38%) |
Jul 08, 2021 | 223.50 | 225.09 | 221.86 | 223.54 | 2,179,394 | +0.97(+0.44%) |
Jul 07, 2021 | 223.34 | 223.54 | 220.85 | 222.57 | 2,602,706 | -0.39(-0.18%) |
Jul 06, 2021 | 226.26 | 227.05 | 222.52 | 222.96 | 3,051,480 | -4.62(-2.03%) |
Jul 02, 2021 | 226.33 | 228.68 | 225.34 | 227.58 | 2,123,955 | +1.65(+0.73%) |
Jul 01, 2021 | 223.04 | 226.12 | 222.87 | 225.93 | 2,285,694 | +2.88(+1.29%) |
Jun 30, 2021 | 222.11 | 223.53 | 221.50 | 223.05 | 2,540,890 | +1.18(+0.53%) |
Jun 29, 2021 | 222.57 | 223.23 | 221.50 | 221.87 | 1,461,239 | -0.35(-0.16%) |
Jun 28, 2021 | 223.31 | 224.66 | 222.05 | 222.22 | 1,836,648 | +0.15(+0.07%) |
Jun 25, 2021 | 221.11 | 222.96 | 219.72 | 222.07 | 4,709,849 | +1.58(+0.72%) |
Jun 24, 2021 | 220.00 | 222.39 | 218.97 | 220.49 | 2,123,248 | +2.05(+0.94%) |
Jun 23, 2021 | 219.30 | 219.39 | 216.81 | 218.44 | 1,807,277 | -1.10(-0.50%) |
Jun 22, 2021 | 219.35 | 220.31 | 218.06 | 219.54 | 1,945,567 | -0.30(-0.14%) |
Jun 21, 2021 | 219.29 | 220.45 | 217.47 | 219.84 | 2,348,430 | +1.43(+0.65%) |
Jun 18, 2021 | 219.24 | 220.53 | 216.39 | 218.41 | 6,076,392 | -1.90(-0.86%) |
Jun 17, 2021 | 219.20 | 221.84 | 218.10 | 220.32 | 2,341,620 | +1.08(+0.49%) |
Jun 16, 2021 | 220.42 | 223.74 | 217.79 | 219.24 | 3,481,145 | -0.25(-0.11%) |
Jun 15, 2021 | 221.21 | 221.43 | 218.75 | 219.48 | 2,741,638 | -1.23(-0.56%) |
Jun 14, 2021 | 221.96 | 222.11 | 218.97 | 220.71 | 2,276,757 | -1.45(-0.65%) |
Jun 11, 2021 | 224.09 | 224.65 | 221.43 | 222.16 | 2,188,123 | -1.71(-0.76%) |
Jun 10, 2021 | 219.23 | 224.50 | 218.91 | 223.87 | 2,902,692 | +4.69(+2.14%) |
Jun 09, 2021 | 217.72 | 220.82 | 216.62 | 219.18 | 3,330,474 | +2.47(+1.14%) |
Jun 08, 2021 | 218.64 | 218.81 | 215.27 | 216.71 | 1,789,976 | -0.34(-0.16%) |
Jun 07, 2021 | 216.80 | 220.14 | 215.23 | 217.05 | 2,353,661 | +0.31(+0.14%) |
Jun 04, 2021 | 216.64 | 218.96 | 215.73 | 216.74 | 2,049,754 | +1.02(+0.47%) |
Jun 03, 2021 | 213.83 | 216.49 | 213.54 | 215.72 | 2,197,162 | +0.53(+0.25%) |
Jun 02, 2021 | 214.95 | 216.59 | 214.03 | 215.19 | 2,477,128 | +1.45(+0.68%) |
Jun 01, 2021 | 221.63 | 221.71 | 213.16 | 213.75 | 4,151,562 | -3.99(-1.83%) |
May 28, 2021 | 216.15 | 220.42 | 216.08 | 217.74 | 3,541,079 | +2.41(+1.12%) |
May 27, 2021 | 218.62 | 219.13 | 214.66 | 215.33 | 4,044,644 | -2.96(-1.36%) |
May 26, 2021 | 221.30 | 221.89 | 218.09 | 218.29 | 4,165,895 | -3.16(-1.43%) |
May 25, 2021 | 225.72 | 226.71 | 221.25 | 221.45 | 3,508,268 | -5.26(-2.32%) |
May 24, 2021 | 229.28 | 231.96 | 226.55 | 226.71 | 2,788,893 | -2.98(-1.30%) |
May 21, 2021 | 232.17 | 232.49 | 229.45 | 229.69 | 2,380,047 | -0.84(-0.37%) |
May 20, 2021 | 226.95 | 232.79 | 226.85 | 230.54 | 2,434,037 | +2.96(+1.30%) |
May 19, 2021 | 227.30 | 227.94 | 225.80 | 227.58 | 2,898,714 | -1.98(-0.86%) |
May 18, 2021 | 230.68 | 231.61 | 229.06 | 229.56 | 1,889,942 | -1.39(-0.60%) |
May 17, 2021 | 230.87 | 233.03 | 229.36 | 230.95 | 2,100,548 | +0.92(+0.40%) |
May 14, 2021 | 231.42 | 232.97 | 229.82 | 230.03 | 2,499,063 | +0.98(+0.43%) |
May 13, 2021 | 227.33 | 230.89 | 226.98 | 229.06 | 3,604,345 | +1.13(+0.49%) |
May 12, 2021 | 228.46 | 230.55 | 226.88 | 227.93 | 2,676,476 | -1.34(-0.58%) |
May 11, 2021 | 230.27 | 232.59 | 228.65 | 229.26 | 2,538,983 | -0.29(-0.13%) |
May 10, 2021 | 232.63 | 235.18 | 229.05 | 229.56 | 4,488,891 | -1.44(-0.63%) |
May 07, 2021 | 228.79 | 232.38 | 228.79 | 231.00 | 2,765,541 | +2.64(+1.16%) |
May 06, 2021 | 226.52 | 228.52 | 224.41 | 228.35 | 3,071,281 | +1.77(+0.78%) |
May 05, 2021 | 223.80 | 227.16 | 223.46 | 226.58 | 3,042,999 | +1.81(+0.80%) |
May 04, 2021 | 224.69 | 224.97 | 220.69 | 224.78 | 3,913,346 | +1.80(+0.81%) |