Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 237.28 | 238.30 | 235.08 | 235.92 | 1,966,295 | -1.77(-0.75%) |
Jul 29, 2021 | 239.80 | 240.52 | 234.70 | 237.70 | 1,986,120 | -1.14(-0.48%) |
Jul 28, 2021 | 235.80 | 240.67 | 235.09 | 238.84 | 1,742,258 | +2.84(+1.20%) |
Jul 27, 2021 | 236.13 | 236.47 | 235.11 | 236.00 | 2,184,509 | +0.36(+0.15%) |
Jul 26, 2021 | 235.02 | 237.65 | 235.02 | 235.64 | 2,764,922 | -0.91(-0.39%) |
Jul 23, 2021 | 231.84 | 236.94 | 231.14 | 236.55 | 2,526,921 | +5.48(+2.37%) |
Jul 22, 2021 | 229.90 | 232.24 | 229.02 | 231.07 | 1,758,173 | +1.16(+0.51%) |
Jul 21, 2021 | 229.03 | 229.99 | 226.32 | 229.91 | 1,704,497 | +2.20(+0.97%) |
Jul 20, 2021 | 227.69 | 230.35 | 226.66 | 227.71 | 2,371,591 | +0.85(+0.38%) |
Jul 19, 2021 | 223.89 | 227.01 | 223.40 | 226.85 | 2,379,979 | +1.63(+0.72%) |
Jul 16, 2021 | 225.27 | 225.79 | 224.02 | 225.23 | 2,300,637 | +0.96(+0.43%) |
Jul 15, 2021 | 227.70 | 228.65 | 223.51 | 224.27 | 3,727,227 | -4.73(-2.07%) |
Jul 14, 2021 | 228.45 | 229.85 | 227.43 | 229.00 | 2,170,998 | +1.02(+0.45%) |
Jul 13, 2021 | 228.64 | 229.29 | 226.75 | 227.98 | 2,038,447 | -0.69(-0.30%) |
Jul 12, 2021 | 227.85 | 230.59 | 227.83 | 228.67 | 3,022,652 | +0.99(+0.43%) |
Jul 09, 2021 | 229.79 | 231.05 | 225.51 | 227.68 | 4,159,766 | -2.06(-0.90%) |
Jul 08, 2021 | 225.29 | 229.89 | 224.88 | 229.74 | 2,508,907 | +1.26(+0.55%) |
Jul 07, 2021 | 227.89 | 229.23 | 226.20 | 228.48 | 3,242,386 | +0.39(+0.17%) |
Jul 06, 2021 | 226.54 | 228.25 | 225.97 | 228.10 | 3,225,772 | +1.41(+0.62%) |
Jul 02, 2021 | 224.75 | 226.92 | 224.13 | 226.68 | 2,058,175 | +2.74(+1.22%) |
Jul 01, 2021 | 222.37 | 224.30 | 221.55 | 223.94 | 2,040,861 | +1.56(+0.70%) |
Jun 30, 2021 | 222.93 | 223.66 | 221.93 | 222.38 | 1,844,098 | +0.14(+0.07%) |
Jun 29, 2021 | 221.15 | 224.20 | 220.76 | 222.23 | 1,673,044 | +1.11(+0.50%) |
Jun 28, 2021 | 221.88 | 222.73 | 219.82 | 221.12 | 2,588,083 | -1.94(-0.87%) |
Jun 25, 2021 | 224.92 | 226.22 | 222.25 | 223.06 | 7,216,759 | -2.67(-1.18%) |
Jun 24, 2021 | 227.61 | 231.92 | 223.25 | 225.72 | 12,683,797 | +15.38(+7.31%) |
Jun 23, 2021 | 215.28 | 215.33 | 210.25 | 210.35 | 2,497,290 | -4.20(-1.96%) |
Jun 22, 2021 | 215.70 | 216.65 | 213.65 | 214.55 | 1,712,090 | -1.19(-0.55%) |
Jun 21, 2021 | 212.28 | 216.81 | 211.29 | 215.74 | 3,789,175 | +3.99(+1.89%) |
Jun 18, 2021 | 212.20 | 214.17 | 211.53 | 211.75 | 4,145,637 | -3.55(-1.65%) |
Jun 17, 2021 | 213.42 | 216.15 | 213.42 | 215.30 | 1,951,583 | +1.41(+0.66%) |
Jun 16, 2021 | 216.57 | 217.38 | 213.35 | 213.89 | 2,630,668 | -2.67(-1.23%) |
Jun 15, 2021 | 219.07 | 219.61 | 215.94 | 216.57 | 2,259,365 | -2.50(-1.14%) |
Jun 14, 2021 | 216.53 | 219.61 | 216.08 | 219.07 | 2,808,083 | +1.95(+0.90%) |
Jun 11, 2021 | 219.97 | 222.45 | 214.67 | 217.12 | 5,816,943 | -9.16(-4.05%) |
Jun 10, 2021 | 220.44 | 228.51 | 219.21 | 226.27 | 5,777,905 | +7.31(+3.34%) |
Jun 09, 2021 | 214.22 | 219.68 | 213.41 | 218.97 | 5,092,768 | +5.13(+2.40%) |
Jun 08, 2021 | 214.81 | 215.35 | 210.61 | 213.83 | 4,766,190 | -1.76(-0.82%) |
Jun 07, 2021 | 195.71 | 226.07 | 195.55 | 215.60 | 17,781,904 | +19.86(+10.15%) |
Jun 04, 2021 | 196.48 | 198.09 | 195.03 | 195.74 | 2,909,034 | -0.66(-0.34%) |
Jun 03, 2021 | 192.80 | 197.30 | 192.43 | 196.39 | 3,165,000 | +3.46(+1.79%) |
Jun 02, 2021 | 192.82 | 194.67 | 192.82 | 192.94 | 2,095,481 | +0.69(+0.36%) |
Jun 01, 2021 | 194.09 | 194.64 | 190.56 | 192.25 | 3,169,862 | -1.28(-0.66%) |
May 28, 2021 | 193.39 | 195.99 | 192.35 | 193.53 | 2,462,643 | +0.52(+0.27%) |
May 27, 2021 | 194.41 | 195.12 | 189.42 | 193.00 | 9,654,613 | -1.73(-0.89%) |
May 26, 2021 | 193.03 | 196.14 | 192.08 | 194.74 | 2,984,155 | +1.72(+0.89%) |
May 25, 2021 | 195.16 | 195.57 | 192.94 | 193.02 | 3,012,924 | -1.74(-0.90%) |
May 24, 2021 | 194.95 | 197.28 | 193.82 | 194.77 | 2,157,526 | +1.10(+0.57%) |
May 21, 2021 | 194.06 | 195.64 | 193.26 | 193.66 | 2,662,030 | +0.34(+0.18%) |
May 20, 2021 | 191.03 | 194.82 | 190.57 | 193.32 | 3,606,678 | +2.93(+1.54%) |
May 19, 2021 | 187.59 | 191.25 | 187.10 | 190.40 | 3,169,153 | +1.82(+0.97%) |
May 18, 2021 | 188.93 | 190.24 | 187.56 | 188.57 | 2,445,422 | -0.87(-0.46%) |
May 17, 2021 | 190.37 | 193.40 | 189.02 | 189.45 | 2,544,275 | -0.66(-0.35%) |
May 14, 2021 | 189.62 | 191.13 | 188.86 | 190.10 | 1,882,441 | +1.23(+0.65%) |
May 13, 2021 | 186.27 | 190.01 | 185.78 | 188.88 | 2,244,904 | +2.51(+1.35%) |
May 12, 2021 | 187.86 | 188.73 | 185.91 | 186.37 | 2,485,504 | -1.49(-0.80%) |
May 11, 2021 | 186.91 | 188.82 | 186.18 | 187.86 | 1,918,244 | -0.01(-0.00%) |
May 10, 2021 | 189.23 | 189.66 | 186.66 | 187.87 | 2,323,706 | -0.64(-0.34%) |
May 07, 2021 | 188.03 | 189.32 | 187.04 | 188.51 | 2,619,415 | +1.48(+0.79%) |
May 06, 2021 | 184.77 | 187.23 | 182.62 | 187.03 | 3,215,610 | +1.04(+0.56%) |
May 05, 2021 | 184.93 | 186.72 | 181.56 | 185.99 | 4,436,066 | +4.45(+2.45%) |
May 04, 2021 | 180.90 | 183.36 | 180.17 | 181.54 | 3,838,341 | +2.20(+1.23%) |