Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 236.54 | 237.56 | 234.35 | 235.19 | 1,972,432 | -1.77(-0.75%) |
Jul 29, 2021 | 239.05 | 239.77 | 233.97 | 236.96 | 1,992,320 | -1.14(-0.48%) |
Jul 28, 2021 | 235.06 | 239.92 | 234.36 | 238.10 | 1,747,696 | +2.83(+1.20%) |
Jul 27, 2021 | 235.39 | 235.73 | 234.38 | 235.27 | 2,191,327 | +0.36(+0.15%) |
Jul 26, 2021 | 234.29 | 236.91 | 234.29 | 234.91 | 2,773,552 | -0.91(-0.39%) |
Jul 23, 2021 | 231.11 | 236.20 | 230.42 | 235.82 | 2,534,808 | +5.47(+2.37%) |
Jul 22, 2021 | 229.18 | 231.52 | 228.30 | 230.35 | 1,763,661 | +1.16(+0.51%) |
Jul 21, 2021 | 228.31 | 229.27 | 225.62 | 229.19 | 1,709,818 | +2.19(+0.97%) |
Jul 20, 2021 | 226.98 | 229.64 | 225.95 | 227.00 | 2,378,994 | +0.85(+0.38%) |
Jul 19, 2021 | 223.19 | 226.30 | 222.70 | 226.15 | 2,387,408 | +1.62(+0.72%) |
Jul 16, 2021 | 224.56 | 225.09 | 223.32 | 224.53 | 2,307,818 | +0.96(+0.43%) |
Jul 15, 2021 | 226.99 | 227.94 | 222.82 | 223.57 | 3,738,861 | -4.71(-2.06%) |
Jul 14, 2021 | 227.74 | 229.13 | 226.72 | 228.28 | 2,177,775 | +1.01(+0.45%) |
Jul 13, 2021 | 227.93 | 228.57 | 226.04 | 227.27 | 2,044,810 | -0.69(-0.30%) |
Jul 12, 2021 | 227.14 | 229.88 | 227.12 | 227.96 | 3,032,087 | +0.99(+0.43%) |
Jul 09, 2021 | 229.08 | 230.33 | 224.81 | 226.97 | 4,172,749 | -2.06(-0.90%) |
Jul 08, 2021 | 224.59 | 229.17 | 224.18 | 229.03 | 2,516,737 | +1.26(+0.55%) |
Jul 07, 2021 | 227.18 | 228.52 | 225.49 | 227.77 | 3,252,506 | +0.39(+0.17%) |
Jul 06, 2021 | 225.84 | 227.54 | 225.27 | 227.39 | 3,235,840 | +1.41(+0.62%) |
Jul 02, 2021 | 224.05 | 226.22 | 223.44 | 225.98 | 2,064,599 | +2.73(+1.22%) |
Jul 01, 2021 | 221.68 | 223.60 | 220.86 | 223.24 | 2,047,232 | +1.55(+0.70%) |
Jun 30, 2021 | 222.24 | 222.97 | 221.24 | 221.69 | 1,849,854 | +0.15(+0.07%) |
Jun 29, 2021 | 220.46 | 223.50 | 220.07 | 221.54 | 1,678,266 | +1.11(+0.50%) |
Jun 28, 2021 | 221.19 | 222.03 | 219.14 | 220.43 | 2,596,161 | -1.93(-0.87%) |
Jun 25, 2021 | 224.22 | 225.52 | 221.56 | 222.36 | 7,239,284 | -2.66(-1.18%) |
Jun 24, 2021 | 226.90 | 231.20 | 222.56 | 225.02 | 12,723,387 | +15.33(+7.31%) |
Jun 23, 2021 | 214.61 | 214.66 | 209.59 | 209.69 | 2,505,085 | -4.19(-1.96%) |
Jun 22, 2021 | 215.03 | 215.98 | 212.99 | 213.88 | 1,717,434 | -1.19(-0.55%) |
Jun 21, 2021 | 211.62 | 216.13 | 210.64 | 215.07 | 3,801,002 | +3.98(+1.88%) |
Jun 18, 2021 | 211.54 | 213.51 | 210.87 | 211.09 | 4,158,577 | -3.53(-1.65%) |
Jun 17, 2021 | 212.75 | 215.48 | 212.75 | 214.63 | 1,957,674 | +1.40(+0.66%) |
Jun 16, 2021 | 215.90 | 216.70 | 212.69 | 213.23 | 2,638,879 | -2.67(-1.23%) |
Jun 15, 2021 | 218.38 | 218.93 | 215.26 | 215.89 | 2,266,417 | -2.49(-1.14%) |
Jun 14, 2021 | 215.85 | 218.93 | 215.41 | 218.38 | 2,816,847 | +1.94(+0.90%) |
Jun 11, 2021 | 219.28 | 221.75 | 214.00 | 216.44 | 5,835,100 | -9.13(-4.05%) |
Jun 10, 2021 | 219.75 | 227.80 | 218.53 | 225.57 | 5,795,939 | +7.28(+3.34%) |
Jun 09, 2021 | 213.56 | 218.99 | 212.74 | 218.29 | 5,108,663 | +5.12(+2.40%) |
Jun 08, 2021 | 214.14 | 214.69 | 209.95 | 213.17 | 4,781,066 | -1.76(-0.82%) |
Jun 07, 2021 | 195.10 | 225.37 | 194.94 | 214.93 | 17,837,406 | +19.80(+10.15%) |
Jun 04, 2021 | 195.87 | 197.47 | 194.42 | 195.13 | 2,918,114 | -0.66(-0.34%) |
Jun 03, 2021 | 192.20 | 196.69 | 191.83 | 195.78 | 3,174,879 | +3.45(+1.79%) |
Jun 02, 2021 | 192.22 | 194.06 | 192.22 | 192.33 | 2,102,021 | +0.69(+0.36%) |
Jun 01, 2021 | 193.48 | 194.03 | 189.97 | 191.65 | 3,179,756 | -1.27(-0.66%) |
May 28, 2021 | 192.79 | 195.38 | 191.75 | 192.92 | 2,470,330 | +0.52(+0.27%) |
May 27, 2021 | 193.80 | 194.51 | 188.83 | 192.40 | 9,684,748 | -1.73(-0.89%) |
May 26, 2021 | 192.43 | 195.53 | 191.48 | 194.13 | 2,993,469 | +1.71(+0.89%) |
May 25, 2021 | 194.56 | 194.96 | 192.34 | 192.42 | 3,022,328 | -1.74(-0.90%) |
May 24, 2021 | 194.34 | 196.67 | 193.21 | 194.16 | 2,164,260 | +1.10(+0.57%) |
May 21, 2021 | 193.46 | 195.03 | 192.66 | 193.06 | 2,670,338 | +0.34(+0.18%) |
May 20, 2021 | 190.43 | 194.22 | 189.97 | 192.72 | 3,617,935 | +2.92(+1.54%) |
May 19, 2021 | 187.00 | 190.65 | 186.52 | 189.80 | 3,179,045 | +1.82(+0.97%) |
May 18, 2021 | 188.34 | 189.65 | 186.97 | 187.99 | 2,453,055 | -0.87(-0.46%) |
May 17, 2021 | 189.78 | 192.80 | 188.43 | 188.86 | 2,552,216 | -0.66(-0.35%) |
May 14, 2021 | 189.03 | 190.54 | 188.27 | 189.51 | 1,888,316 | +1.23(+0.65%) |
May 13, 2021 | 185.69 | 189.42 | 185.21 | 188.29 | 2,251,911 | +2.50(+1.35%) |
May 12, 2021 | 187.28 | 188.14 | 185.33 | 185.79 | 2,493,261 | -1.49(-0.80%) |
May 11, 2021 | 186.32 | 188.24 | 185.60 | 187.28 | 1,924,231 | -0.01(-0.01%) |
May 10, 2021 | 188.64 | 189.06 | 186.07 | 187.29 | 2,330,959 | -0.63(-0.34%) |
May 07, 2021 | 187.45 | 188.74 | 186.46 | 187.92 | 2,627,591 | +1.47(+0.79%) |
May 06, 2021 | 184.20 | 186.65 | 182.06 | 186.45 | 3,225,647 | +1.04(+0.56%) |
May 05, 2021 | 184.35 | 186.14 | 181.00 | 185.41 | 4,449,912 | +4.43(+2.45%) |
May 04, 2021 | 180.33 | 182.78 | 179.61 | 180.98 | 3,850,322 | +2.19(+1.23%) |