Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 220.39 | 220.82 | 218.59 | 219.41 | 2,514,809 | -0.80(-0.36%) |
Jul 29, 2021 | 222.06 | 222.70 | 220.02 | 220.21 | 1,650,088 | -1.66(-0.75%) |
Jul 28, 2021 | 222.15 | 225.00 | 221.21 | 221.87 | 1,815,400 | -0.39(-0.18%) |
Jul 27, 2021 | 221.75 | 223.11 | 221.08 | 222.26 | 2,385,169 | -0.39(-0.18%) |
Jul 26, 2021 | 225.03 | 225.63 | 222.38 | 222.65 | 1,671,384 | -2.37(-1.05%) |
Jul 23, 2021 | 223.71 | 225.79 | 222.44 | 225.03 | 1,923,524 | +2.71(+1.22%) |
Jul 22, 2021 | 221.63 | 223.63 | 220.85 | 222.32 | 1,518,986 | -0.10(-0.04%) |
Jul 21, 2021 | 224.29 | 224.34 | 220.46 | 222.42 | 2,120,856 | -1.85(-0.83%) |
Jul 20, 2021 | 224.62 | 227.45 | 223.20 | 224.27 | 3,341,279 | +0.14(+0.06%) |
Jul 19, 2021 | 225.08 | 227.05 | 222.42 | 224.13 | 2,785,105 | -1.12(-0.50%) |
Jul 16, 2021 | 225.35 | 226.67 | 223.95 | 225.24 | 3,458,342 | +1.21(+0.54%) |
Jul 15, 2021 | 221.95 | 224.89 | 219.96 | 224.03 | 2,319,176 | +1.75(+0.79%) |
Jul 14, 2021 | 221.85 | 222.85 | 219.38 | 222.28 | 2,405,571 | -0.12(-0.05%) |
Jul 13, 2021 | 222.91 | 224.14 | 220.72 | 222.40 | 1,781,484 | +0.42(+0.19%) |
Jul 12, 2021 | 222.09 | 225.19 | 221.23 | 221.98 | 2,366,132 | -0.75(-0.34%) |
Jul 09, 2021 | 220.82 | 223.40 | 219.56 | 222.74 | 1,772,289 | +0.84(+0.38%) |
Jul 08, 2021 | 221.86 | 223.44 | 220.23 | 221.90 | 2,195,468 | +0.96(+0.44%) |
Jul 07, 2021 | 221.71 | 221.90 | 219.23 | 220.94 | 2,621,902 | -0.39(-0.18%) |
Jul 06, 2021 | 224.61 | 225.39 | 220.89 | 221.33 | 3,073,986 | -4.59(-2.03%) |
Jul 02, 2021 | 224.67 | 227.00 | 223.69 | 225.91 | 2,139,620 | +1.63(+0.73%) |
Jul 01, 2021 | 221.41 | 224.46 | 221.24 | 224.28 | 2,302,552 | +2.86(+1.29%) |
Jun 30, 2021 | 220.48 | 221.89 | 219.88 | 221.42 | 2,559,630 | +1.17(+0.53%) |
Jun 29, 2021 | 220.94 | 221.59 | 219.88 | 220.25 | 1,472,017 | -0.34(-0.16%) |
Jun 28, 2021 | 221.67 | 223.02 | 220.43 | 220.59 | 1,850,194 | +0.15(+0.07%) |
Jun 25, 2021 | 219.49 | 221.33 | 218.11 | 220.45 | 4,744,586 | +1.57(+0.72%) |
Jun 24, 2021 | 218.38 | 220.76 | 217.37 | 218.88 | 2,138,908 | +2.03(+0.94%) |
Jun 23, 2021 | 217.69 | 217.78 | 215.22 | 216.84 | 1,820,607 | -1.09(-0.50%) |
Jun 22, 2021 | 217.75 | 218.69 | 216.46 | 217.93 | 1,959,917 | -0.30(-0.14%) |
Jun 21, 2021 | 217.69 | 218.84 | 215.88 | 218.23 | 2,365,751 | +1.42(+0.65%) |
Jun 18, 2021 | 217.63 | 218.92 | 214.81 | 216.81 | 6,121,208 | -1.89(-0.86%) |
Jun 17, 2021 | 217.59 | 220.22 | 216.50 | 218.70 | 2,358,891 | +1.07(+0.49%) |
Jun 16, 2021 | 218.80 | 222.10 | 216.20 | 217.63 | 3,506,820 | -0.25(-0.11%) |
Jun 15, 2021 | 219.59 | 219.81 | 217.15 | 217.88 | 2,761,859 | -1.22(-0.56%) |
Jun 14, 2021 | 220.34 | 220.48 | 217.37 | 219.09 | 2,293,549 | -1.44(-0.65%) |
Jun 11, 2021 | 222.44 | 223.01 | 219.81 | 220.53 | 2,204,261 | -1.70(-0.76%) |
Jun 10, 2021 | 217.62 | 222.85 | 217.30 | 222.23 | 2,924,100 | +4.65(+2.14%) |
Jun 09, 2021 | 216.12 | 219.20 | 215.04 | 217.58 | 3,355,038 | +2.45(+1.14%) |
Jun 08, 2021 | 217.04 | 217.21 | 213.70 | 215.12 | 1,803,178 | -0.34(-0.16%) |
Jun 07, 2021 | 215.22 | 218.53 | 213.65 | 215.46 | 2,371,020 | +0.31(+0.14%) |
Jun 04, 2021 | 215.05 | 217.36 | 214.15 | 215.15 | 2,064,872 | +1.01(+0.47%) |
Jun 03, 2021 | 212.26 | 214.91 | 211.98 | 214.14 | 2,213,368 | +0.53(+0.25%) |
Jun 02, 2021 | 213.38 | 215.01 | 212.46 | 213.62 | 2,495,398 | +1.44(+0.68%) |
Jun 01, 2021 | 220.01 | 220.08 | 211.60 | 212.18 | 4,182,182 | -3.96(-1.83%) |
May 28, 2021 | 214.57 | 218.80 | 214.50 | 216.14 | 3,567,196 | +2.39(+1.12%) |
May 27, 2021 | 217.02 | 217.53 | 213.09 | 213.75 | 4,074,475 | -2.94(-1.36%) |
May 26, 2021 | 219.68 | 220.26 | 216.50 | 216.69 | 4,196,620 | -3.13(-1.43%) |
May 25, 2021 | 224.06 | 225.05 | 219.63 | 219.83 | 3,534,144 | -5.22(-2.32%) |
May 24, 2021 | 227.60 | 230.26 | 224.89 | 225.05 | 2,809,463 | -2.96(-1.30%) |
May 21, 2021 | 230.47 | 230.78 | 227.77 | 228.01 | 2,397,601 | -0.83(-0.36%) |
May 20, 2021 | 225.29 | 231.08 | 225.19 | 228.85 | 2,451,989 | +2.93(+1.30%) |
May 19, 2021 | 225.63 | 226.27 | 224.14 | 225.91 | 2,920,093 | -1.96(-0.86%) |
May 18, 2021 | 228.99 | 229.91 | 227.39 | 227.88 | 1,903,881 | -1.38(-0.60%) |
May 17, 2021 | 229.18 | 231.33 | 227.68 | 229.26 | 2,116,041 | +0.91(+0.40%) |
May 14, 2021 | 229.72 | 231.27 | 228.14 | 228.35 | 2,517,495 | +0.97(+0.43%) |
May 13, 2021 | 225.66 | 229.20 | 225.32 | 227.38 | 3,630,929 | +1.12(+0.49%) |
May 12, 2021 | 226.78 | 228.87 | 225.22 | 226.26 | 2,696,217 | -1.33(-0.58%) |
May 11, 2021 | 228.59 | 230.89 | 226.97 | 227.59 | 2,557,709 | -0.29(-0.13%) |
May 10, 2021 | 230.92 | 233.46 | 227.37 | 227.87 | 4,521,999 | -1.43(-0.63%) |
May 07, 2021 | 227.12 | 230.68 | 227.12 | 229.31 | 2,785,939 | +2.62(+1.16%) |
May 06, 2021 | 224.86 | 226.85 | 222.77 | 226.68 | 3,093,933 | +1.76(+0.78%) |
May 05, 2021 | 222.16 | 225.49 | 221.82 | 224.92 | 3,065,442 | +1.80(+0.80%) |
May 04, 2021 | 223.05 | 223.33 | 219.08 | 223.13 | 3,942,209 | +1.79(+0.81%) |