Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 240.31 | 242.82 | 238.46 | 240.60 | 3,045,179 | -0.56(-0.23%) |
Jul 29, 2021 | 237.96 | 241.28 | 237.22 | 241.16 | 3,311,690 | +3.91(+1.65%) |
Jul 28, 2021 | 237.13 | 238.58 | 236.29 | 237.25 | 3,048,873 | -0.87(-0.36%) |
Jul 27, 2021 | 239.63 | 239.87 | 235.66 | 238.12 | 3,294,109 | -2.30(-0.96%) |
Jul 26, 2021 | 240.44 | 241.82 | 238.79 | 240.42 | 2,536,712 | -0.16(-0.06%) |
Jul 23, 2021 | 237.58 | 240.65 | 237.35 | 240.58 | 2,188,363 | +3.71(+1.56%) |
Jul 22, 2021 | 237.23 | 237.59 | 235.00 | 236.87 | 2,681,834 | +0.88(+0.37%) |
Jul 21, 2021 | 235.25 | 236.34 | 234.38 | 235.99 | 2,454,901 | +1.24(+0.53%) |
Jul 20, 2021 | 231.43 | 236.29 | 230.13 | 234.75 | 3,042,091 | +3.31(+1.43%) |
Jul 19, 2021 | 229.92 | 232.09 | 229.07 | 231.45 | 3,458,421 | -0.03(-0.01%) |
Jul 16, 2021 | 234.01 | 234.15 | 231.21 | 231.47 | 3,706,226 | -1.64(-0.70%) |
Jul 15, 2021 | 233.53 | 234.59 | 232.28 | 233.11 | 2,870,960 | -0.64(-0.28%) |
Jul 14, 2021 | 232.79 | 234.15 | 231.90 | 233.76 | 2,797,647 | +1.73(+0.75%) |
Jul 13, 2021 | 230.87 | 233.58 | 230.87 | 232.03 | 2,595,870 | -0.45(-0.19%) |
Jul 12, 2021 | 229.95 | 232.69 | 229.60 | 232.48 | 3,316,637 | +3.37(+1.47%) |
Jul 09, 2021 | 229.05 | 231.10 | 228.00 | 229.10 | 2,932,217 | +0.00(+0.00%) |
Jul 08, 2021 | 226.76 | 229.46 | 225.89 | 229.10 | 2,487,504 | +0.95(+0.42%) |
Jul 07, 2021 | 226.37 | 228.93 | 226.29 | 228.16 | 2,208,927 | +1.94(+0.86%) |
Jul 06, 2021 | 227.26 | 227.96 | 223.92 | 226.22 | 2,501,019 | -1.04(-0.46%) |
Jul 02, 2021 | 225.34 | 227.63 | 225.08 | 227.26 | 2,364,416 | +2.87(+1.28%) |
Jul 01, 2021 | 223.11 | 224.45 | 222.24 | 224.40 | 2,306,077 | +1.59(+0.72%) |
Jun 30, 2021 | 222.85 | 223.92 | 221.93 | 222.80 | 3,008,789 | -0.10(-0.05%) |
Jun 29, 2021 | 222.39 | 224.39 | 222.13 | 222.90 | 2,267,080 | +0.54(+0.24%) |
Jun 28, 2021 | 222.03 | 223.26 | 221.00 | 222.36 | 2,238,308 | +0.65(+0.29%) |
Jun 25, 2021 | 221.21 | 222.80 | 221.00 | 221.70 | 6,496,477 | +0.65(+0.30%) |
Jun 24, 2021 | 220.49 | 221.08 | 219.65 | 221.05 | 2,321,832 | +2.33(+1.07%) |
Jun 23, 2021 | 218.31 | 219.33 | 217.36 | 218.72 | 2,437,493 | +0.09(+0.04%) |
Jun 22, 2021 | 216.12 | 219.22 | 215.56 | 218.63 | 3,147,847 | +3.17(+1.47%) |
Jun 21, 2021 | 213.15 | 215.70 | 213.13 | 215.46 | 3,308,553 | +2.99(+1.41%) |
Jun 18, 2021 | 211.75 | 213.24 | 210.15 | 212.47 | 4,862,814 | -0.64(-0.30%) |
Jun 17, 2021 | 212.57 | 214.68 | 211.82 | 213.10 | 3,066,790 | -0.04(-0.02%) |
Jun 16, 2021 | 214.43 | 214.75 | 211.57 | 213.14 | 3,002,612 | -1.21(-0.56%) |
Jun 15, 2021 | 214.75 | 214.75 | 212.67 | 214.35 | 2,732,129 | -0.46(-0.21%) |
Jun 14, 2021 | 214.89 | 215.21 | 213.41 | 214.81 | 3,151,275 | +0.12(+0.06%) |
Jun 11, 2021 | 213.70 | 214.73 | 213.63 | 214.69 | 2,723,544 | +1.18(+0.55%) |
Jun 10, 2021 | 213.51 | 215.39 | 213.27 | 213.51 | 2,799,067 | -0.26(-0.12%) |
Jun 09, 2021 | 216.22 | 218.25 | 213.72 | 213.77 | 3,658,717 | -2.91(-1.34%) |
Jun 08, 2021 | 215.92 | 217.84 | 214.33 | 216.68 | 3,733,856 | +3.88(+1.82%) |
Jun 07, 2021 | 213.36 | 214.43 | 212.34 | 212.80 | 2,410,657 | -0.42(-0.19%) |
Jun 04, 2021 | 212.17 | 213.46 | 210.79 | 213.22 | 3,347,545 | +1.99(+0.94%) |
Jun 03, 2021 | 210.45 | 212.19 | 209.22 | 211.22 | 3,423,574 | +0.74(+0.35%) |
Jun 02, 2021 | 208.67 | 211.19 | 208.43 | 210.49 | 3,614,689 | +1.02(+0.49%) |
Jun 01, 2021 | 209.69 | 210.87 | 208.34 | 209.46 | 3,716,372 | +0.32(+0.15%) |
May 28, 2021 | 210.14 | 210.46 | 208.46 | 209.14 | 2,856,336 | -0.41(-0.20%) |
May 27, 2021 | 210.07 | 210.91 | 208.34 | 209.56 | 7,185,825 | +0.24(+0.11%) |
May 26, 2021 | 208.50 | 210.09 | 208.28 | 209.32 | 3,456,639 | +1.67(+0.80%) |
May 25, 2021 | 207.88 | 209.46 | 205.77 | 207.65 | 4,451,374 | -0.10(-0.05%) |
May 24, 2021 | 208.61 | 210.60 | 207.68 | 207.75 | 4,145,068 | +0.29(+0.14%) |
May 21, 2021 | 204.80 | 209.29 | 204.48 | 207.46 | 5,517,007 | +3.04(+1.49%) |
May 20, 2021 | 201.18 | 205.34 | 200.06 | 204.41 | 7,688,157 | +2.56(+1.27%) |
May 19, 2021 | 193.79 | 202.60 | 193.36 | 201.85 | 14,513,123 | +11.59(+6.09%) |
May 18, 2021 | 194.66 | 195.10 | 190.05 | 190.26 | 5,194,991 | -2.68(-1.39%) |
May 17, 2021 | 195.53 | 196.26 | 192.33 | 192.94 | 2,811,447 | -1.05(-0.54%) |
May 14, 2021 | 193.11 | 195.00 | 192.40 | 193.99 | 2,884,919 | +2.34(+1.22%) |
May 13, 2021 | 187.61 | 193.04 | 187.31 | 191.64 | 3,411,525 | +5.19(+2.78%) |
May 12, 2021 | 191.52 | 191.05 | 186.27 | 186.45 | 4,198,046 | -5.77(-3.00%) |
May 11, 2021 | 195.46 | 195.46 | 190.12 | 192.22 | 3,589,088 | -4.40(-2.24%) |
May 10, 2021 | 197.98 | 199.71 | 196.34 | 196.62 | 3,367,407 | -0.62(-0.32%) |
May 07, 2021 | 195.68 | 197.87 | 195.50 | 197.25 | 2,502,009 | +1.57(+0.80%) |
May 06, 2021 | 196.28 | 196.52 | 194.70 | 195.68 | 2,422,611 | +0.54(+0.28%) |
May 05, 2021 | 195.35 | 196.28 | 194.46 | 195.13 | 2,731,584 | +0.73(+0.38%) |
May 04, 2021 | 192.56 | 194.61 | 192.09 | 194.40 | 2,398,467 | +0.30(+0.16%) |