Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 216.09 | 219.55 | 214.98 | 219.47 | 266,487 | +3.52(+1.63%) |
Jul 29, 2021 | 214.07 | 216.12 | 212.75 | 215.95 | 434,980 | +3.32(+1.56%) |
Jul 28, 2021 | 209.27 | 219.69 | 206.09 | 212.63 | 568,197 | -6.42(-2.93%) |
Jul 27, 2021 | 218.14 | 220.21 | 216.64 | 219.05 | 322,911 | +0.12(+0.05%) |
Jul 26, 2021 | 220.66 | 220.72 | 217.98 | 218.93 | 255,330 | -1.62(-0.73%) |
Jul 23, 2021 | 220.72 | 220.72 | 218.93 | 220.55 | 269,654 | +1.54(+0.70%) |
Jul 22, 2021 | 220.14 | 220.14 | 218.17 | 219.01 | 309,146 | -1.21(-0.55%) |
Jul 21, 2021 | 222.27 | 223.77 | 219.56 | 220.22 | 414,777 | -0.80(-0.36%) |
Jul 20, 2021 | 216.04 | 221.55 | 216.04 | 221.02 | 329,651 | +5.75(+2.67%) |
Jul 19, 2021 | 216.99 | 217.28 | 211.89 | 215.27 | 461,781 | -4.18(-1.91%) |
Jul 16, 2021 | 218.39 | 220.46 | 217.76 | 219.45 | 1,719,032 | +1.92(+0.88%) |
Jul 15, 2021 | 215.98 | 218.91 | 215.98 | 217.54 | 456,026 | +0.75(+0.34%) |
Jul 14, 2021 | 216.44 | 217.82 | 214.25 | 216.79 | 462,290 | +1.00(+0.46%) |
Jul 13, 2021 | 216.92 | 217.93 | 214.87 | 215.79 | 348,309 | -1.03(-0.48%) |
Jul 12, 2021 | 214.50 | 217.23 | 214.39 | 216.83 | 467,288 | +0.22(+0.10%) |
Jul 09, 2021 | 216.15 | 218.03 | 216.15 | 216.60 | 374,556 | +3.47(+1.63%) |
Jul 08, 2021 | 213.42 | 214.63 | 211.66 | 213.14 | 337,377 | -2.67(-1.24%) |
Jul 07, 2021 | 212.07 | 216.06 | 212.07 | 215.81 | 344,079 | +3.94(+1.86%) |
Jul 06, 2021 | 213.45 | 214.01 | 209.63 | 211.87 | 312,879 | -1.59(-0.75%) |
Jul 02, 2021 | 212.89 | 213.71 | 211.66 | 213.47 | 235,377 | +1.11(+0.52%) |
Jul 01, 2021 | 214.15 | 214.15 | 211.53 | 212.35 | 336,798 | -0.17(-0.08%) |
Jun 30, 2021 | 212.44 | 213.74 | 212.02 | 212.53 | 337,864 | -0.50(-0.24%) |
Jun 29, 2021 | 213.43 | 214.04 | 211.43 | 213.03 | 330,022 | +0.63(+0.30%) |
Jun 28, 2021 | 212.31 | 213.19 | 210.40 | 212.40 | 338,157 | +0.10(+0.05%) |
Jun 25, 2021 | 212.25 | 214.43 | 211.84 | 212.31 | 389,098 | +0.98(+0.47%) |
Jun 24, 2021 | 211.06 | 212.54 | 209.75 | 211.32 | 460,900 | +1.12(+0.53%) |
Jun 23, 2021 | 209.85 | 212.56 | 208.63 | 210.20 | 383,422 | +0.17(+0.08%) |
Jun 22, 2021 | 210.35 | 212.02 | 209.01 | 210.03 | 303,760 | +0.34(+0.16%) |
Jun 21, 2021 | 206.54 | 210.00 | 206.16 | 209.69 | 283,918 | +5.15(+2.52%) |
Jun 18, 2021 | 204.59 | 207.03 | 204.50 | 204.54 | 669,912 | -2.78(-1.34%) |
Jun 17, 2021 | 210.15 | 210.94 | 205.18 | 207.32 | 398,408 | -2.97(-1.41%) |
Jun 16, 2021 | 215.24 | 215.24 | 210.13 | 210.30 | 310,078 | -4.56(-2.12%) |
Jun 15, 2021 | 213.74 | 215.63 | 212.14 | 214.86 | 313,181 | +1.57(+0.74%) |
Jun 14, 2021 | 212.27 | 213.34 | 210.12 | 213.28 | 265,590 | +0.56(+0.26%) |
Jun 11, 2021 | 213.78 | 214.25 | 210.88 | 212.72 | 261,446 | +0.23(+0.11%) |
Jun 10, 2021 | 214.28 | 214.82 | 212.34 | 212.49 | 367,445 | -0.96(-0.45%) |
Jun 09, 2021 | 214.85 | 215.31 | 213.37 | 213.46 | 332,405 | -2.10(-0.97%) |
Jun 08, 2021 | 215.42 | 215.97 | 213.22 | 215.55 | 226,958 | +0.41(+0.19%) |
Jun 07, 2021 | 218.03 | 218.10 | 214.10 | 215.14 | 268,266 | -2.55(-1.17%) |
Jun 04, 2021 | 215.73 | 217.82 | 215.73 | 217.69 | 227,243 | +2.12(+0.98%) |
Jun 03, 2021 | 215.49 | 216.28 | 213.92 | 215.57 | 151,790 | -0.20(-0.09%) |
Jun 02, 2021 | 216.44 | 217.21 | 215.10 | 215.77 | 252,324 | -0.44(-0.21%) |
Jun 01, 2021 | 217.30 | 218.37 | 215.89 | 216.22 | 339,023 | +1.17(+0.54%) |
May 28, 2021 | 213.85 | 215.75 | 212.39 | 215.05 | 270,530 | +0.76(+0.36%) |
May 27, 2021 | 216.07 | 216.07 | 214.16 | 214.29 | 350,325 | +0.51(+0.24%) |
May 26, 2021 | 215.84 | 215.84 | 212.52 | 213.78 | 263,426 | -0.17(-0.08%) |
May 25, 2021 | 213.25 | 215.03 | 212.20 | 213.95 | 297,985 | +0.73(+0.34%) |
May 24, 2021 | 214.08 | 214.08 | 211.44 | 213.22 | 163,282 | +0.77(+0.36%) |
May 21, 2021 | 213.16 | 213.97 | 211.43 | 212.44 | 276,852 | +0.45(+0.21%) |
May 20, 2021 | 210.20 | 212.62 | 209.00 | 211.99 | 262,308 | +2.51(+1.20%) |
May 19, 2021 | 211.58 | 211.58 | 208.11 | 209.47 | 670,685 | -3.81(-1.79%) |
May 18, 2021 | 215.51 | 215.51 | 212.76 | 213.29 | 367,791 | -2.37(-1.10%) |
May 17, 2021 | 215.41 | 216.19 | 213.31 | 215.66 | 256,903 | -0.50(-0.23%) |
May 14, 2021 | 215.56 | 218.05 | 215.25 | 216.16 | 196,846 | +1.05(+0.49%) |
May 13, 2021 | 211.09 | 216.28 | 210.92 | 215.11 | 245,062 | +4.88(+2.32%) |
May 12, 2021 | 215.99 | 216.05 | 210.08 | 210.24 | 544,018 | -6.30(-2.91%) |
May 11, 2021 | 217.04 | 217.55 | 214.44 | 216.54 | 358,988 | -2.03(-0.93%) |
May 10, 2021 | 218.29 | 220.57 | 218.29 | 218.57 | 496,754 | +0.83(+0.38%) |
May 07, 2021 | 217.40 | 219.25 | 216.80 | 217.74 | 382,154 | -0.33(-0.15%) |
May 06, 2021 | 218.41 | 218.83 | 216.56 | 218.07 | 273,678 | +0.63(+0.29%) |
May 05, 2021 | 219.25 | 219.67 | 215.91 | 217.44 | 400,255 | -1.59(-0.73%) |
May 04, 2021 | 214.48 | 219.77 | 214.44 | 219.03 | 451,148 | +3.70(+1.72%) |