Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 236.87 | 237.89 | 234.68 | 235.52 | 1,969,680 | -1.77(-0.75%) |
Jul 29, 2021 | 239.39 | 240.10 | 234.30 | 237.29 | 1,989,540 | -1.14(-0.48%) |
Jul 28, 2021 | 235.39 | 240.26 | 234.69 | 238.43 | 1,745,258 | +2.83(+1.20%) |
Jul 27, 2021 | 235.72 | 236.06 | 234.71 | 235.60 | 2,188,270 | +0.36(+0.15%) |
Jul 26, 2021 | 234.62 | 237.24 | 234.62 | 235.24 | 2,769,682 | -0.91(-0.38%) |
Jul 23, 2021 | 231.44 | 236.53 | 230.74 | 236.15 | 2,531,271 | +5.47(+2.37%) |
Jul 22, 2021 | 229.50 | 231.84 | 228.62 | 230.67 | 1,761,200 | +1.16(+0.51%) |
Jul 21, 2021 | 228.63 | 229.59 | 225.93 | 229.51 | 1,707,432 | +2.19(+0.97%) |
Jul 20, 2021 | 227.30 | 229.96 | 226.27 | 227.32 | 2,375,674 | +0.85(+0.38%) |
Jul 19, 2021 | 223.51 | 226.62 | 223.01 | 226.47 | 2,384,077 | +1.62(+0.72%) |
Jul 16, 2021 | 224.88 | 225.40 | 223.63 | 224.84 | 2,304,598 | +0.96(+0.43%) |
Jul 15, 2021 | 227.31 | 228.25 | 223.13 | 223.88 | 3,733,644 | -4.72(-2.06%) |
Jul 14, 2021 | 228.06 | 229.45 | 227.04 | 228.60 | 2,174,736 | +1.02(+0.45%) |
Jul 13, 2021 | 228.25 | 228.89 | 226.36 | 227.59 | 2,041,957 | -0.69(-0.30%) |
Jul 12, 2021 | 227.46 | 230.20 | 227.44 | 228.27 | 3,027,856 | +0.99(+0.43%) |
Jul 09, 2021 | 229.40 | 230.66 | 225.12 | 227.29 | 4,166,927 | -2.06(-0.90%) |
Jul 08, 2021 | 224.91 | 229.49 | 224.49 | 229.35 | 2,513,226 | +1.26(+0.55%) |
Jul 07, 2021 | 227.50 | 228.84 | 225.81 | 228.09 | 3,247,968 | +0.39(+0.17%) |
Jul 06, 2021 | 226.16 | 227.85 | 225.59 | 227.70 | 3,231,325 | +1.41(+0.62%) |
Jul 02, 2021 | 224.37 | 226.53 | 223.75 | 226.29 | 2,061,719 | +2.74(+1.22%) |
Jul 01, 2021 | 221.99 | 223.91 | 221.16 | 223.55 | 2,044,375 | +1.56(+0.70%) |
Jun 30, 2021 | 222.55 | 223.28 | 221.55 | 222.00 | 1,847,273 | +0.15(+0.07%) |
Jun 29, 2021 | 220.77 | 223.81 | 220.38 | 221.85 | 1,675,924 | +1.11(+0.50%) |
Jun 28, 2021 | 221.49 | 222.34 | 219.44 | 220.74 | 2,592,539 | -1.93(-0.87%) |
Jun 25, 2021 | 224.53 | 225.84 | 221.87 | 222.67 | 7,229,183 | -2.66(-1.18%) |
Jun 24, 2021 | 227.22 | 231.52 | 222.87 | 225.33 | 12,705,634 | +15.35(+7.31%) |
Jun 23, 2021 | 214.91 | 214.96 | 209.89 | 209.98 | 2,501,589 | -4.20(-1.96%) |
Jun 22, 2021 | 215.33 | 216.28 | 213.28 | 214.18 | 1,715,037 | -1.19(-0.55%) |
Jun 21, 2021 | 211.92 | 216.44 | 210.93 | 215.37 | 3,795,698 | +3.99(+1.89%) |
Jun 18, 2021 | 211.83 | 213.81 | 211.16 | 211.39 | 4,152,774 | -3.54(-1.65%) |
Jun 17, 2021 | 213.05 | 215.78 | 213.05 | 214.93 | 1,954,943 | +1.40(+0.66%) |
Jun 16, 2021 | 216.20 | 217.01 | 212.98 | 213.52 | 2,635,197 | -2.67(-1.24%) |
Jun 15, 2021 | 218.69 | 219.23 | 215.56 | 216.19 | 2,263,254 | -2.50(-1.14%) |
Jun 14, 2021 | 216.16 | 219.23 | 215.71 | 218.69 | 2,812,917 | +1.94(+0.90%) |
Jun 11, 2021 | 219.59 | 222.06 | 214.30 | 216.75 | 5,826,958 | -9.14(-4.05%) |
Jun 10, 2021 | 220.06 | 228.12 | 218.83 | 225.88 | 5,787,852 | +7.29(+3.34%) |
Jun 09, 2021 | 213.85 | 219.30 | 213.04 | 218.59 | 5,101,535 | +5.13(+2.40%) |
Jun 08, 2021 | 214.44 | 214.99 | 210.25 | 213.47 | 4,774,395 | -1.76(-0.82%) |
Jun 07, 2021 | 195.37 | 225.68 | 195.22 | 215.23 | 17,812,518 | +19.83(+10.15%) |
Jun 04, 2021 | 196.14 | 197.75 | 194.69 | 195.40 | 2,914,043 | -0.66(-0.34%) |
Jun 03, 2021 | 192.47 | 196.97 | 192.10 | 196.06 | 3,170,449 | +3.45(+1.79%) |
Jun 02, 2021 | 192.49 | 194.33 | 192.49 | 192.60 | 2,099,088 | +0.69(+0.36%) |
Jun 01, 2021 | 193.75 | 194.31 | 190.23 | 191.92 | 3,175,320 | -1.28(-0.66%) |
May 28, 2021 | 193.06 | 195.65 | 192.02 | 193.19 | 2,466,883 | +0.52(+0.27%) |
May 27, 2021 | 194.07 | 194.78 | 189.09 | 192.67 | 9,671,235 | -1.73(-0.89%) |
May 26, 2021 | 192.70 | 195.81 | 191.75 | 194.40 | 2,989,292 | +1.71(+0.89%) |
May 25, 2021 | 194.83 | 195.23 | 192.61 | 192.69 | 3,018,111 | -1.74(-0.90%) |
May 24, 2021 | 194.62 | 196.94 | 193.48 | 194.43 | 2,161,241 | +1.10(+0.57%) |
May 21, 2021 | 193.72 | 195.30 | 192.93 | 193.33 | 2,666,612 | +0.34(+0.18%) |
May 20, 2021 | 190.70 | 194.49 | 190.24 | 192.99 | 3,612,887 | +2.92(+1.54%) |
May 19, 2021 | 187.26 | 190.92 | 186.78 | 190.07 | 3,174,609 | +1.82(+0.97%) |
May 18, 2021 | 188.61 | 189.91 | 187.24 | 188.25 | 2,449,632 | -0.87(-0.46%) |
May 17, 2021 | 190.04 | 193.07 | 188.69 | 189.12 | 2,548,655 | -0.66(-0.35%) |
May 14, 2021 | 189.29 | 190.80 | 188.53 | 189.78 | 1,885,681 | +1.23(+0.65%) |
May 13, 2021 | 185.95 | 189.68 | 185.47 | 188.55 | 2,248,769 | +2.51(+1.35%) |
May 12, 2021 | 187.54 | 188.41 | 185.59 | 186.04 | 2,489,783 | -1.49(-0.80%) |
May 11, 2021 | 186.59 | 188.50 | 185.86 | 187.54 | 1,921,546 | -0.01(-0.00%) |
May 10, 2021 | 188.91 | 189.33 | 186.33 | 187.55 | 2,327,706 | -0.64(-0.34%) |
May 07, 2021 | 187.71 | 189.00 | 186.72 | 188.18 | 2,623,924 | +1.47(+0.79%) |
May 06, 2021 | 184.46 | 186.91 | 182.31 | 186.71 | 3,221,146 | +1.04(+0.56%) |
May 05, 2021 | 184.61 | 186.40 | 181.25 | 185.67 | 4,443,703 | +4.44(+2.45%) |
May 04, 2021 | 180.59 | 183.04 | 179.86 | 181.23 | 3,844,949 | +2.19(+1.23%) |