Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 219.99 | 225.51 | 219.39 | 220.30 | 12,806 | -0.89(-0.40%) |
Jul 29, 2021 | 223.02 | 224.18 | 220.80 | 221.19 | 8,406 | +0.40(+0.18%) |
Jul 28, 2021 | 225.00 | 225.00 | 220.74 | 220.78 | 7,367 | -2.24(-1.00%) |
Jul 27, 2021 | 222.94 | 227.88 | 220.51 | 223.02 | 30,112 | +0.77(+0.35%) |
Jul 26, 2021 | 221.22 | 224.36 | 218.47 | 222.25 | 43,525 | +0.17(+0.07%) |
Jul 23, 2021 | 211.93 | 222.49 | 211.93 | 222.08 | 46,834 | +5.49(+2.54%) |
Jul 22, 2021 | 218.12 | 222.87 | 214.80 | 216.59 | 51,018 | -3.13(-1.42%) |
Jul 21, 2021 | 215.69 | 222.58 | 214.38 | 219.72 | 55,173 | +7.06(+3.32%) |
Jul 20, 2021 | 205.81 | 217.31 | 205.72 | 212.65 | 28,635 | +7.71(+3.76%) |
Jul 19, 2021 | 212.63 | 212.63 | 199.89 | 204.94 | 66,458 | -9.55(-4.45%) |
Jul 16, 2021 | 215.40 | 215.40 | 210.54 | 214.50 | 36,194 | +1.18(+0.55%) |
Jul 15, 2021 | 213.32 | 216.45 | 210.59 | 213.32 | 16,927 | -0.97(-0.45%) |
Jul 14, 2021 | 211.26 | 216.39 | 209.53 | 214.29 | 15,856 | +3.97(+1.89%) |
Jul 13, 2021 | 214.54 | 214.90 | 209.83 | 210.32 | 20,129 | -5.99(-2.77%) |
Jul 12, 2021 | 213.18 | 216.30 | 212.91 | 216.30 | 21,308 | +2.98(+1.40%) |
Jul 09, 2021 | 209.76 | 213.36 | 209.53 | 213.33 | 21,742 | +4.09(+1.96%) |
Jul 08, 2021 | 210.93 | 212.05 | 207.83 | 209.23 | 13,005 | -2.77(-1.31%) |
Jul 07, 2021 | 216.40 | 219.22 | 210.16 | 212.01 | 23,890 | -4.38(-2.03%) |
Jul 06, 2021 | 217.95 | 218.80 | 211.94 | 216.39 | 23,211 | +0.02(+0.01%) |
Jul 02, 2021 | 215.74 | 216.38 | 215.74 | 216.38 | 5,308 | +1.95(+0.91%) |
Jul 01, 2021 | 212.16 | 217.43 | 212.16 | 214.42 | 18,999 | +2.73(+1.29%) |
Jun 30, 2021 | 210.63 | 215.41 | 207.29 | 211.70 | 32,004 | +0.23(+0.11%) |
Jun 29, 2021 | 212.56 | 213.14 | 210.09 | 211.47 | 14,341 | -0.68(-0.32%) |
Jun 28, 2021 | 215.08 | 216.62 | 209.36 | 212.15 | 48,368 | -3.94(-1.82%) |
Jun 25, 2021 | 216.87 | 217.19 | 214.09 | 216.09 | 34,854 | -1.15(-0.53%) |
Jun 24, 2021 | 219.20 | 219.20 | 215.90 | 217.24 | 15,908 | +0.76(+0.35%) |
Jun 23, 2021 | 216.48 | 217.90 | 215.06 | 216.48 | 15,660 | -0.60(-0.28%) |
Jun 22, 2021 | 217.27 | 218.03 | 214.11 | 217.08 | 26,911 | -0.72(-0.33%) |
Jun 21, 2021 | 215.02 | 220.04 | 214.11 | 217.80 | 15,570 | +2.86(+1.33%) |
Jun 18, 2021 | 214.53 | 216.04 | 210.90 | 214.94 | 50,256 | -1.22(-0.57%) |
Jun 17, 2021 | 218.72 | 220.05 | 216.16 | 216.16 | 15,189 | -3.97(-1.80%) |
Jun 16, 2021 | 220.06 | 221.22 | 218.85 | 220.13 | 11,701 | -0.62(-0.28%) |
Jun 15, 2021 | 221.71 | 223.30 | 220.39 | 220.75 | 15,024 | -0.96(-0.43%) |
Jun 14, 2021 | 221.71 | 221.71 | 219.20 | 221.71 | 9,135 | -1.00(-0.45%) |
Jun 11, 2021 | 223.16 | 224.04 | 221.22 | 222.71 | 10,829 | -1.53(-0.68%) |
Jun 10, 2021 | 224.31 | 225.73 | 223.74 | 224.24 | 8,985 | -0.32(-0.14%) |
Jun 09, 2021 | 225.17 | 227.78 | 223.99 | 224.55 | 16,691 | +1.24(+0.56%) |
Jun 08, 2021 | 222.25 | 224.95 | 222.01 | 223.31 | 14,026 | +0.57(+0.26%) |
Jun 07, 2021 | 218.85 | 222.75 | 218.06 | 222.74 | 34,347 | +3.71(+1.70%) |
Jun 04, 2021 | 220.67 | 220.67 | 218.06 | 219.03 | 9,504 | -1.79(-0.81%) |
Jun 03, 2021 | 220.97 | 221.60 | 218.62 | 220.82 | 9,872 | -0.40(-0.18%) |
Jun 02, 2021 | 220.56 | 221.21 | 217.01 | 221.21 | 12,158 | +2.06(+0.94%) |
Jun 01, 2021 | 215.69 | 219.56 | 214.27 | 219.15 | 25,015 | +4.91(+2.29%) |
May 28, 2021 | 215.81 | 215.81 | 212.54 | 214.23 | 11,145 | +0.53(+0.25%) |
May 27, 2021 | 212.52 | 215.79 | 212.38 | 213.71 | 24,367 | +2.29(+1.08%) |
May 26, 2021 | 209.04 | 211.41 | 207.55 | 211.41 | 63,136 | +3.64(+1.75%) |
May 25, 2021 | 210.87 | 210.87 | 207.43 | 207.77 | 30,298 | -1.60(-0.76%) |
May 24, 2021 | 209.87 | 210.46 | 208.58 | 209.37 | 49,440 | +0.35(+0.17%) |
May 21, 2021 | 209.38 | 211.58 | 207.51 | 209.02 | 12,990 | -0.35(-0.17%) |
May 20, 2021 | 208.34 | 210.94 | 207.65 | 209.37 | 45,483 | +0.00(+0.00%) |
May 19, 2021 | 207.59 | 210.09 | 203.90 | 209.37 | 89,017 | +0.02(+0.01%) |
May 18, 2021 | 211.11 | 213.71 | 208.58 | 209.35 | 26,357 | -1.25(-0.59%) |
May 17, 2021 | 211.85 | 214.50 | 208.17 | 210.60 | 52,285 | -0.69(-0.33%) |
May 14, 2021 | 211.46 | 212.08 | 206.15 | 211.29 | 115,111 | +1.92(+0.92%) |
May 13, 2021 | 210.16 | 214.61 | 208.98 | 209.37 | 31,146 | +0.36(+0.17%) |
May 12, 2021 | 214.42 | 216.01 | 206.98 | 209.01 | 28,771 | -4.31(-2.02%) |
May 11, 2021 | 214.60 | 215.97 | 211.96 | 213.32 | 25,882 | -3.25(-1.50%) |
May 10, 2021 | 216.48 | 219.12 | 215.71 | 216.56 | 27,864 | -0.70(-0.32%) |
May 07, 2021 | 217.87 | 221.54 | 215.69 | 217.27 | 32,628 | -0.40(-0.18%) |
May 06, 2021 | 218.28 | 221.14 | 216.97 | 217.66 | 40,547 | +0.01(+0.00%) |
May 05, 2021 | 219.31 | 223.61 | 216.04 | 217.66 | 28,340 | -3.75(-1.70%) |
May 04, 2021 | 217.62 | 224.44 | 215.72 | 221.41 | 23,456 | +4.71(+2.17%) |