Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 220.45 | 220.88 | 218.64 | 219.47 | 2,514,128 | -0.80(-0.36%) |
Jul 29, 2021 | 222.12 | 222.76 | 220.08 | 220.27 | 1,649,640 | -1.66(-0.75%) |
Jul 28, 2021 | 222.21 | 225.06 | 221.26 | 221.93 | 1,814,908 | -0.39(-0.18%) |
Jul 27, 2021 | 221.81 | 223.17 | 221.14 | 222.32 | 2,384,523 | -0.39(-0.18%) |
Jul 26, 2021 | 225.09 | 225.69 | 222.44 | 222.72 | 1,670,931 | -2.37(-1.05%) |
Jul 23, 2021 | 223.77 | 225.85 | 222.50 | 225.09 | 1,923,003 | +2.71(+1.22%) |
Jul 22, 2021 | 221.69 | 223.69 | 220.91 | 222.38 | 1,518,574 | -0.10(-0.04%) |
Jul 21, 2021 | 224.35 | 224.40 | 220.52 | 222.48 | 2,120,281 | -1.85(-0.83%) |
Jul 20, 2021 | 224.68 | 227.51 | 223.26 | 224.33 | 3,340,374 | +0.14(+0.06%) |
Jul 19, 2021 | 225.14 | 227.11 | 222.48 | 224.19 | 2,784,351 | -1.12(-0.50%) |
Jul 16, 2021 | 225.41 | 226.73 | 224.01 | 225.30 | 3,457,405 | +1.21(+0.54%) |
Jul 15, 2021 | 222.01 | 224.95 | 220.02 | 224.10 | 2,318,548 | +1.75(+0.79%) |
Jul 14, 2021 | 221.91 | 222.91 | 219.43 | 222.34 | 2,404,920 | -0.12(-0.05%) |
Jul 13, 2021 | 222.97 | 224.21 | 220.78 | 222.46 | 1,781,002 | +0.42(+0.19%) |
Jul 12, 2021 | 222.15 | 225.25 | 221.29 | 222.04 | 2,365,491 | -0.75(-0.34%) |
Jul 09, 2021 | 220.88 | 223.46 | 219.62 | 222.80 | 1,771,809 | +0.84(+0.38%) |
Jul 08, 2021 | 221.92 | 223.50 | 220.29 | 221.96 | 2,194,873 | +0.96(+0.44%) |
Jul 07, 2021 | 221.77 | 221.96 | 219.29 | 221.00 | 2,621,192 | -0.39(-0.18%) |
Jul 06, 2021 | 224.67 | 225.45 | 220.95 | 221.39 | 3,073,153 | -4.59(-2.03%) |
Jul 02, 2021 | 224.73 | 227.06 | 223.75 | 225.98 | 2,139,040 | +1.64(+0.73%) |
Jul 01, 2021 | 221.47 | 224.52 | 221.30 | 224.34 | 2,301,928 | +2.86(+1.29%) |
Jun 30, 2021 | 220.54 | 221.95 | 219.94 | 221.48 | 2,558,937 | +1.17(+0.53%) |
Jun 29, 2021 | 221.00 | 221.65 | 219.94 | 220.31 | 1,471,618 | -0.34(-0.16%) |
Jun 28, 2021 | 221.73 | 223.08 | 220.49 | 220.65 | 1,849,693 | +0.14(+0.07%) |
Jun 25, 2021 | 219.55 | 221.39 | 218.17 | 220.51 | 4,743,301 | +1.57(+0.72%) |
Jun 24, 2021 | 218.44 | 220.82 | 217.43 | 218.94 | 2,138,328 | +2.04(+0.94%) |
Jun 23, 2021 | 217.75 | 217.84 | 215.28 | 216.90 | 1,820,113 | -1.09(-0.50%) |
Jun 22, 2021 | 217.81 | 218.75 | 216.52 | 217.99 | 1,959,386 | -0.30(-0.14%) |
Jun 21, 2021 | 217.74 | 218.90 | 215.94 | 218.29 | 2,365,110 | +1.42(+0.65%) |
Jun 18, 2021 | 217.69 | 218.98 | 214.86 | 216.87 | 6,119,549 | -1.89(-0.86%) |
Jun 17, 2021 | 217.65 | 220.28 | 216.56 | 218.76 | 2,358,252 | +1.07(+0.49%) |
Jun 16, 2021 | 218.86 | 222.16 | 216.25 | 217.69 | 3,505,870 | -0.25(-0.11%) |
Jun 15, 2021 | 219.65 | 219.87 | 217.21 | 217.94 | 2,761,110 | -1.22(-0.56%) |
Jun 14, 2021 | 220.40 | 220.54 | 217.43 | 219.15 | 2,292,928 | -1.44(-0.65%) |
Jun 11, 2021 | 222.51 | 223.07 | 219.87 | 220.59 | 2,203,664 | -1.70(-0.76%) |
Jun 10, 2021 | 217.68 | 222.91 | 217.36 | 222.29 | 2,923,308 | +4.65(+2.14%) |
Jun 09, 2021 | 216.18 | 219.26 | 215.10 | 217.63 | 3,354,129 | +2.45(+1.14%) |
Jun 08, 2021 | 217.10 | 217.27 | 213.75 | 215.18 | 1,802,689 | -0.34(-0.16%) |
Jun 07, 2021 | 215.27 | 218.59 | 213.71 | 215.52 | 2,370,377 | +0.31(+0.14%) |
Jun 04, 2021 | 215.11 | 217.42 | 214.21 | 215.21 | 2,064,313 | +1.01(+0.47%) |
Jun 03, 2021 | 212.32 | 214.96 | 212.04 | 214.20 | 2,212,768 | +0.53(+0.25%) |
Jun 02, 2021 | 213.44 | 215.06 | 212.52 | 213.67 | 2,494,722 | +1.44(+0.68%) |
Jun 01, 2021 | 220.07 | 220.14 | 211.66 | 212.24 | 4,181,049 | -3.96(-1.83%) |
May 28, 2021 | 214.63 | 218.86 | 214.56 | 216.20 | 3,566,229 | +2.39(+1.12%) |
May 27, 2021 | 217.08 | 217.58 | 213.15 | 213.81 | 4,073,371 | -2.94(-1.36%) |
May 26, 2021 | 219.74 | 220.32 | 216.55 | 216.75 | 4,195,484 | -3.14(-1.43%) |
May 25, 2021 | 224.12 | 225.11 | 219.69 | 219.89 | 3,533,186 | -5.22(-2.32%) |
May 24, 2021 | 227.67 | 230.32 | 224.95 | 225.11 | 2,808,702 | -2.96(-1.30%) |
May 21, 2021 | 230.53 | 230.85 | 227.83 | 228.07 | 2,396,952 | -0.84(-0.37%) |
May 20, 2021 | 225.35 | 231.15 | 225.25 | 228.91 | 2,451,325 | +2.93(+1.30%) |
May 19, 2021 | 225.69 | 226.33 | 224.21 | 225.98 | 2,919,302 | -1.96(-0.86%) |
May 18, 2021 | 229.05 | 229.97 | 227.45 | 227.94 | 1,903,365 | -1.38(-0.60%) |
May 17, 2021 | 229.24 | 231.39 | 227.74 | 229.32 | 2,115,468 | +0.91(+0.40%) |
May 14, 2021 | 229.78 | 231.33 | 228.20 | 228.41 | 2,516,813 | +0.97(+0.43%) |
May 13, 2021 | 225.72 | 229.26 | 225.38 | 227.44 | 3,629,945 | +1.12(+0.49%) |
May 12, 2021 | 226.84 | 228.93 | 225.28 | 226.32 | 2,695,486 | -1.33(-0.58%) |
May 11, 2021 | 228.65 | 230.95 | 227.03 | 227.65 | 2,557,016 | -0.29(-0.13%) |
May 10, 2021 | 230.99 | 233.52 | 227.43 | 227.94 | 4,520,774 | -1.43(-0.63%) |
May 07, 2021 | 227.18 | 230.74 | 227.18 | 229.37 | 2,785,184 | +2.62(+1.16%) |
May 06, 2021 | 224.92 | 226.91 | 222.83 | 226.75 | 3,093,095 | +1.76(+0.78%) |
May 05, 2021 | 222.22 | 225.55 | 221.88 | 224.99 | 3,064,612 | +1.80(+0.80%) |
May 04, 2021 | 223.11 | 223.39 | 219.14 | 223.19 | 3,941,141 | +1.79(+0.81%) |