Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 240.27 | 242.78 | 238.42 | 240.56 | 3,045,715 | -0.56(-0.23%) |
Jul 29, 2021 | 237.92 | 241.23 | 237.18 | 241.12 | 3,312,273 | +3.91(+1.65%) |
Jul 28, 2021 | 237.09 | 238.54 | 236.25 | 237.21 | 3,049,410 | -0.87(-0.36%) |
Jul 27, 2021 | 239.59 | 239.82 | 235.62 | 238.08 | 3,294,689 | -2.30(-0.96%) |
Jul 26, 2021 | 240.40 | 241.78 | 238.75 | 240.38 | 2,537,158 | -0.16(-0.07%) |
Jul 23, 2021 | 237.54 | 240.61 | 237.31 | 240.54 | 2,188,748 | +3.70(+1.56%) |
Jul 22, 2021 | 237.19 | 237.55 | 234.96 | 236.83 | 2,682,307 | +0.88(+0.38%) |
Jul 21, 2021 | 235.21 | 236.30 | 234.34 | 235.95 | 2,455,333 | +1.24(+0.53%) |
Jul 20, 2021 | 231.39 | 236.25 | 230.09 | 234.71 | 3,042,627 | +3.31(+1.43%) |
Jul 19, 2021 | 229.88 | 232.05 | 229.03 | 231.41 | 3,459,030 | -0.03(-0.01%) |
Jul 16, 2021 | 233.97 | 234.10 | 231.17 | 231.43 | 3,706,878 | -1.64(-0.70%) |
Jul 15, 2021 | 233.49 | 234.55 | 232.24 | 233.07 | 2,871,466 | -0.64(-0.28%) |
Jul 14, 2021 | 232.75 | 234.10 | 231.86 | 233.72 | 2,798,139 | +1.73(+0.75%) |
Jul 13, 2021 | 230.83 | 233.54 | 230.83 | 231.99 | 2,596,328 | -0.45(-0.19%) |
Jul 12, 2021 | 229.91 | 232.65 | 229.56 | 232.44 | 3,317,221 | +3.37(+1.47%) |
Jul 09, 2021 | 229.01 | 231.06 | 227.96 | 229.06 | 2,932,733 | +0.00(+0.00%) |
Jul 08, 2021 | 226.72 | 229.41 | 225.85 | 229.06 | 2,487,942 | +0.95(+0.42%) |
Jul 07, 2021 | 226.33 | 228.89 | 226.25 | 228.12 | 2,209,316 | +1.94(+0.86%) |
Jul 06, 2021 | 227.22 | 227.92 | 223.88 | 226.18 | 2,501,460 | -1.04(-0.46%) |
Jul 02, 2021 | 225.31 | 227.59 | 225.04 | 227.22 | 2,364,832 | +2.87(+1.28%) |
Jul 01, 2021 | 223.07 | 224.41 | 222.20 | 224.36 | 2,306,484 | +1.59(+0.72%) |
Jun 30, 2021 | 222.81 | 223.88 | 221.90 | 222.76 | 3,009,319 | -0.10(-0.05%) |
Jun 29, 2021 | 222.35 | 224.35 | 222.09 | 222.86 | 2,267,479 | +0.54(+0.24%) |
Jun 28, 2021 | 221.99 | 223.22 | 220.96 | 222.32 | 2,238,702 | +0.65(+0.30%) |
Jun 25, 2021 | 221.17 | 222.76 | 220.97 | 221.66 | 6,497,622 | +0.65(+0.30%) |
Jun 24, 2021 | 220.45 | 221.04 | 219.61 | 221.01 | 2,322,241 | +2.33(+1.07%) |
Jun 23, 2021 | 218.27 | 219.29 | 217.32 | 218.68 | 2,437,923 | +0.09(+0.04%) |
Jun 22, 2021 | 216.08 | 219.19 | 215.52 | 218.59 | 3,148,402 | +3.17(+1.47%) |
Jun 21, 2021 | 213.11 | 215.67 | 213.09 | 215.42 | 3,309,136 | +2.99(+1.41%) |
Jun 18, 2021 | 211.71 | 213.21 | 210.11 | 212.43 | 4,863,671 | -0.64(-0.30%) |
Jun 17, 2021 | 212.53 | 214.64 | 211.78 | 213.07 | 3,067,330 | -0.04(-0.02%) |
Jun 16, 2021 | 214.39 | 214.71 | 211.53 | 213.10 | 3,003,141 | -1.21(-0.56%) |
Jun 15, 2021 | 214.72 | 214.72 | 212.63 | 214.31 | 2,732,610 | -0.46(-0.21%) |
Jun 14, 2021 | 214.85 | 215.17 | 213.37 | 214.77 | 3,151,830 | +0.12(+0.06%) |
Jun 11, 2021 | 213.67 | 214.69 | 213.59 | 214.65 | 2,724,024 | +1.18(+0.55%) |
Jun 10, 2021 | 213.47 | 215.35 | 213.23 | 213.47 | 2,799,560 | -0.26(-0.12%) |
Jun 09, 2021 | 216.18 | 218.21 | 213.69 | 213.73 | 3,659,361 | -2.91(-1.34%) |
Jun 08, 2021 | 215.88 | 217.80 | 214.29 | 216.64 | 3,734,514 | +3.88(+1.82%) |
Jun 07, 2021 | 213.32 | 214.39 | 212.30 | 212.76 | 2,411,081 | -0.41(-0.19%) |
Jun 04, 2021 | 212.14 | 213.43 | 210.75 | 213.18 | 3,348,134 | +1.99(+0.94%) |
Jun 03, 2021 | 210.41 | 212.16 | 209.19 | 211.19 | 3,424,177 | +0.74(+0.35%) |
Jun 02, 2021 | 208.63 | 211.15 | 208.40 | 210.45 | 3,615,326 | +1.02(+0.49%) |
Jun 01, 2021 | 209.66 | 210.83 | 208.30 | 209.43 | 3,717,026 | +0.32(+0.15%) |
May 28, 2021 | 210.10 | 210.42 | 208.42 | 209.10 | 2,856,839 | -0.42(-0.20%) |
May 27, 2021 | 210.04 | 210.87 | 208.30 | 209.52 | 7,187,090 | +0.24(+0.11%) |
May 26, 2021 | 208.46 | 210.05 | 208.25 | 209.28 | 3,457,247 | +1.67(+0.80%) |
May 25, 2021 | 207.84 | 209.43 | 205.73 | 207.61 | 4,452,158 | -0.10(-0.05%) |
May 24, 2021 | 208.57 | 210.56 | 207.64 | 207.71 | 4,145,798 | +0.29(+0.14%) |
May 21, 2021 | 204.76 | 209.25 | 204.44 | 207.42 | 5,517,979 | +3.04(+1.49%) |
May 20, 2021 | 201.14 | 205.31 | 200.03 | 204.38 | 7,689,511 | +2.56(+1.27%) |
May 19, 2021 | 193.75 | 202.56 | 193.33 | 201.82 | 14,515,679 | +11.59(+6.09%) |
May 18, 2021 | 194.63 | 195.06 | 190.02 | 190.22 | 5,195,906 | -2.68(-1.39%) |
May 17, 2021 | 195.50 | 196.23 | 192.30 | 192.91 | 2,811,942 | -1.05(-0.54%) |
May 14, 2021 | 193.08 | 194.96 | 192.36 | 193.95 | 2,885,427 | +2.34(+1.22%) |
May 13, 2021 | 187.58 | 193.01 | 187.28 | 191.61 | 3,412,126 | +5.19(+2.78%) |
May 12, 2021 | 191.49 | 191.01 | 186.24 | 186.42 | 4,198,786 | -5.77(-3.00%) |
May 11, 2021 | 195.42 | 195.42 | 190.09 | 192.19 | 3,589,720 | -4.40(-2.24%) |
May 10, 2021 | 197.95 | 199.68 | 196.30 | 196.59 | 3,368,000 | -0.62(-0.32%) |
May 07, 2021 | 195.64 | 197.84 | 195.47 | 197.21 | 2,502,450 | +1.57(+0.80%) |
May 06, 2021 | 196.25 | 196.48 | 194.67 | 195.64 | 2,423,038 | +0.54(+0.28%) |
May 05, 2021 | 195.32 | 196.25 | 194.43 | 195.10 | 2,732,066 | +0.73(+0.38%) |
May 04, 2021 | 192.53 | 194.58 | 192.06 | 194.37 | 2,398,890 | +0.30(+0.16%) |