Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 240.76 | 241.97 | 239.58 | 239.96 | 5,960,410 | -1.49(-0.62%) |
Jul 29, 2021 | 241.63 | 243.84 | 240.64 | 241.45 | 7,693,884 | +0.95(+0.40%) |
Jul 28, 2021 | 243.52 | 244.93 | 239.49 | 240.49 | 9,276,022 | -3.89(-1.59%) |
Jul 27, 2021 | 242.68 | 246.07 | 241.74 | 244.38 | 7,224,128 | +0.66(+0.27%) |
Jul 26, 2021 | 242.70 | 243.81 | 241.23 | 243.72 | 5,008,497 | +1.20(+0.49%) |
Jul 23, 2021 | 240.32 | 243.48 | 240.32 | 242.52 | 6,947,977 | +4.75(+2.00%) |
Jul 22, 2021 | 237.41 | 238.94 | 236.80 | 237.77 | 10,569,812 | +0.47(+0.20%) |
Jul 21, 2021 | 236.94 | 240.45 | 235.97 | 237.30 | 11,541,740 | +0.94(+0.40%) |
Jul 20, 2021 | 234.36 | 237.83 | 233.26 | 236.36 | 7,261,497 | +2.23(+0.95%) |
Jul 19, 2021 | 236.83 | 238.07 | 232.66 | 234.13 | 11,781,502 | -7.51(-3.11%) |
Jul 16, 2021 | 243.46 | 243.92 | 241.22 | 241.64 | 8,907,465 | -0.42(-0.17%) |
Jul 15, 2021 | 238.91 | 242.30 | 238.91 | 242.06 | 10,405,012 | +2.49(+1.04%) |
Jul 14, 2021 | 236.87 | 240.37 | 236.48 | 239.57 | 8,924,310 | +3.55(+1.50%) |
Jul 13, 2021 | 232.03 | 236.15 | 232.03 | 236.02 | 8,295,662 | +4.36(+1.88%) |
Jul 12, 2021 | 231.38 | 232.28 | 231.07 | 231.66 | 7,204,508 | -0.58(-0.25%) |
Jul 09, 2021 | 232.53 | 233.20 | 231.22 | 232.24 | 5,766,776 | +1.81(+0.79%) |
Jul 08, 2021 | 230.78 | 230.88 | 228.43 | 230.43 | 6,558,623 | -3.30(-1.41%) |
Jul 07, 2021 | 233.99 | 234.75 | 232.08 | 233.73 | 4,482,872 | +0.39(+0.17%) |
Jul 06, 2021 | 233.25 | 234.33 | 231.02 | 233.34 | 8,264,332 | +0.94(+0.41%) |
Jul 02, 2021 | 229.67 | 232.55 | 229.66 | 232.40 | 4,502,122 | +3.39(+1.48%) |
Jul 01, 2021 | 228.09 | 230.08 | 227.94 | 229.01 | 5,484,188 | +1.30(+0.57%) |
Jun 30, 2021 | 228.97 | 230.23 | 227.72 | 227.72 | 8,005,708 | -2.07(-0.90%) |
Jun 29, 2021 | 228.45 | 230.34 | 228.04 | 229.79 | 12,216,711 | +1.81(+0.79%) |
Jun 28, 2021 | 231.79 | 232.15 | 225.81 | 227.98 | 9,550,062 | -3.15(-1.36%) |
Jun 25, 2021 | 230.23 | 232.25 | 230.15 | 231.12 | 8,034,943 | +1.05(+0.46%) |
Jun 24, 2021 | 230.81 | 232.03 | 229.26 | 230.07 | 4,734,645 | +1.52(+0.66%) |
Jun 23, 2021 | 229.30 | 229.76 | 227.83 | 228.55 | 6,996,059 | -1.22(-0.53%) |
Jun 22, 2021 | 228.18 | 229.93 | 227.15 | 229.77 | 9,093,398 | +1.57(+0.69%) |
Jun 21, 2021 | 225.41 | 228.87 | 224.38 | 228.20 | 7,493,541 | +3.81(+1.70%) |
Jun 18, 2021 | 224.74 | 226.12 | 223.24 | 224.39 | 9,077,021 | -1.69(-0.75%) |
Jun 17, 2021 | 223.23 | 227.25 | 223.23 | 226.09 | 7,060,844 | +2.48(+1.11%) |
Jun 16, 2021 | 227.52 | 228.07 | 222.05 | 223.61 | 9,139,209 | -3.29(-1.45%) |
Jun 15, 2021 | 228.32 | 228.67 | 226.55 | 226.90 | 7,284,100 | -1.07(-0.47%) |
Jun 14, 2021 | 228.57 | 229.08 | 225.53 | 227.97 | 5,960,996 | -0.86(-0.37%) |
Jun 11, 2021 | 228.27 | 229.29 | 227.61 | 228.83 | 5,522,545 | +0.98(+0.43%) |
Jun 10, 2021 | 227.01 | 228.14 | 226.07 | 227.84 | 4,571,489 | +1.60(+0.71%) |
Jun 09, 2021 | 226.43 | 228.72 | 226.06 | 226.25 | 4,783,867 | +0.25(+0.11%) |
Jun 08, 2021 | 226.09 | 226.77 | 224.15 | 225.99 | 4,281,828 | +0.71(+0.32%) |
Jun 07, 2021 | 226.77 | 228.55 | 224.07 | 225.28 | 5,565,940 | +1.15(+0.51%) |
Jun 04, 2021 | 223.36 | 224.68 | 222.76 | 224.13 | 5,222,082 | +1.98(+0.89%) |
Jun 03, 2021 | 223.02 | 224.38 | 221.82 | 222.15 | 6,553,083 | -1.51(-0.68%) |
Jun 02, 2021 | 223.24 | 227.02 | 222.81 | 223.66 | 9,324,634 | +2.95(+1.34%) |
Jun 01, 2021 | 223.45 | 224.07 | 220.37 | 220.71 | 5,226,103 | -0.65(-0.29%) |
May 28, 2021 | 221.65 | 223.44 | 221.22 | 221.37 | 5,937,061 | +0.43(+0.19%) |
May 27, 2021 | 221.81 | 222.46 | 220.46 | 220.94 | 6,129,098 | -0.20(-0.09%) |
May 26, 2021 | 222.10 | 223.36 | 220.47 | 221.14 | 4,410,482 | -1.90(-0.85%) |
May 25, 2021 | 223.90 | 224.18 | 222.46 | 223.04 | 4,814,184 | -0.29(-0.13%) |
May 24, 2021 | 222.00 | 224.10 | 221.69 | 223.33 | 4,148,796 | +2.48(+1.12%) |
May 21, 2021 | 220.96 | 223.32 | 220.64 | 220.85 | 5,754,142 | +0.32(+0.15%) |
May 20, 2021 | 219.55 | 221.66 | 219.36 | 220.53 | 7,675,096 | +1.80(+0.82%) |
May 19, 2021 | 216.94 | 218.98 | 216.00 | 218.73 | 9,562,729 | -0.96(-0.43%) |
May 18, 2021 | 222.43 | 223.20 | 219.54 | 219.68 | 7,083,754 | -0.85(-0.38%) |
May 17, 2021 | 220.28 | 221.23 | 219.43 | 220.53 | 5,681,840 | -0.49(-0.22%) |
May 14, 2021 | 219.92 | 221.57 | 219.05 | 221.01 | 4,905,300 | +3.12(+1.43%) |
May 13, 2021 | 215.73 | 219.03 | 215.12 | 217.90 | 6,828,462 | +3.34(+1.56%) |
May 12, 2021 | 217.47 | 218.81 | 214.25 | 214.56 | 7,939,274 | -4.72(-2.15%) |
May 11, 2021 | 217.58 | 220.18 | 215.93 | 219.28 | 7,848,600 | -0.48(-0.22%) |
May 10, 2021 | 225.23 | 225.62 | 218.96 | 219.75 | 9,902,343 | -5.98(-2.65%) |
May 07, 2021 | 225.95 | 226.80 | 224.36 | 225.73 | 4,657,222 | +0.78(+0.35%) |
May 06, 2021 | 223.31 | 225.21 | 222.37 | 224.95 | 6,297,552 | +2.05(+0.92%) |
May 05, 2021 | 224.73 | 227.41 | 222.37 | 222.90 | 6,708,638 | -2.74(-1.22%) |
May 04, 2021 | 225.23 | 225.99 | 223.89 | 225.64 | 6,050,597 | -0.56(-0.25%) |