Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 237.19 | 240.00 | 233.38 | 235.00 | 29,012 | -4.00(-1.67%) |
Jul 29, 2021 | 231.92 | 240.00 | 231.92 | 239.00 | 28,317 | +10.02(+4.38%) |
Jul 28, 2021 | 230.47 | 231.20 | 227.99 | 228.98 | 23,114 | +1.47(+0.65%) |
Jul 27, 2021 | 228.40 | 231.02 | 226.79 | 227.51 | 35,254 | -0.90(-0.39%) |
Jul 26, 2021 | 219.26 | 230.34 | 219.26 | 228.41 | 52,600 | +10.56(+4.85%) |
Jul 23, 2021 | 213.81 | 218.32 | 213.21 | 217.85 | 17,998 | +4.55(+2.13%) |
Jul 22, 2021 | 217.70 | 219.73 | 212.58 | 213.30 | 27,950 | -7.52(-3.41%) |
Jul 21, 2021 | 221.24 | 221.24 | 216.33 | 220.82 | 27,478 | +1.49(+0.68%) |
Jul 20, 2021 | 211.96 | 223.07 | 210.05 | 219.33 | 36,681 | +7.19(+3.39%) |
Jul 19, 2021 | 210.89 | 213.01 | 205.00 | 212.14 | 30,812 | +2.15(+1.02%) |
Jul 16, 2021 | 212.00 | 215.62 | 209.86 | 209.99 | 31,322 | -1.91(-0.90%) |
Jul 15, 2021 | 210.58 | 212.75 | 209.19 | 211.90 | 23,681 | -0.38(-0.18%) |
Jul 14, 2021 | 208.11 | 213.15 | 207.17 | 212.28 | 35,241 | +4.74(+2.28%) |
Jul 13, 2021 | 214.11 | 214.11 | 207.41 | 207.54 | 37,500 | -7.85(-3.64%) |
Jul 12, 2021 | 216.30 | 218.31 | 214.60 | 215.39 | 25,145 | -0.90(-0.42%) |
Jul 09, 2021 | 217.16 | 218.18 | 214.82 | 216.29 | 27,043 | +0.46(+0.21%) |
Jul 08, 2021 | 218.47 | 221.36 | 214.17 | 215.83 | 55,419 | -7.67(-3.43%) |
Jul 07, 2021 | 223.88 | 227.62 | 222.21 | 223.50 | 18,993 | -0.04(-0.02%) |
Jul 06, 2021 | 228.26 | 228.26 | 220.70 | 223.54 | 31,176 | -3.47(-1.53%) |
Jul 02, 2021 | 229.80 | 233.12 | 226.37 | 227.01 | 30,264 | -3.41(-1.48%) |
Jul 01, 2021 | 223.73 | 230.52 | 223.00 | 230.42 | 37,806 | +8.23(+3.70%) |
Jun 30, 2021 | 222.06 | 224.63 | 222.00 | 222.19 | 28,652 | -1.19(-0.53%) |
Jun 29, 2021 | 220.60 | 226.16 | 220.60 | 223.38 | 22,433 | +2.19(+0.99%) |
Jun 28, 2021 | 221.36 | 222.07 | 216.56 | 221.19 | 31,322 | +1.38(+0.63%) |
Jun 25, 2021 | 220.17 | 222.40 | 218.48 | 219.81 | 171,508 | -0.36(-0.16%) |
Jun 24, 2021 | 219.78 | 220.83 | 217.63 | 220.17 | 26,182 | +2.15(+0.99%) |
Jun 23, 2021 | 220.79 | 220.79 | 216.60 | 218.02 | 29,389 | -2.13(-0.97%) |
Jun 22, 2021 | 217.38 | 220.15 | 215.98 | 220.15 | 17,933 | +1.48(+0.68%) |
Jun 21, 2021 | 219.85 | 219.85 | 215.45 | 218.67 | 26,410 | +1.30(+0.60%) |
Jun 18, 2021 | 215.25 | 221.55 | 215.25 | 217.37 | 63,832 | -1.60(-0.73%) |
Jun 17, 2021 | 215.00 | 220.97 | 214.52 | 218.97 | 34,076 | +3.97(+1.85%) |
Jun 16, 2021 | 216.13 | 217.48 | 214.00 | 215.00 | 31,126 | -1.70(-0.78%) |
Jun 15, 2021 | 216.32 | 219.70 | 215.96 | 216.70 | 41,042 | +1.58(+0.73%) |
Jun 14, 2021 | 218.46 | 224.09 | 215.03 | 215.12 | 43,440 | -3.45(-1.58%) |
Jun 11, 2021 | 216.06 | 219.37 | 216.06 | 218.57 | 24,509 | +3.05(+1.42%) |
Jun 10, 2021 | 222.80 | 223.00 | 215.39 | 215.52 | 32,639 | -6.06(-2.73%) |
Jun 09, 2021 | 228.13 | 228.13 | 220.56 | 221.58 | 32,749 | -6.35(-2.79%) |
Jun 08, 2021 | 225.52 | 229.21 | 225.52 | 227.93 | 27,590 | +1.93(+0.85%) |
Jun 07, 2021 | 229.53 | 230.63 | 223.86 | 226.00 | 44,549 | -1.57(-0.69%) |
Jun 04, 2021 | 223.89 | 229.56 | 223.62 | 227.57 | 35,351 | +5.67(+2.56%) |
Jun 03, 2021 | 219.87 | 223.42 | 214.82 | 221.90 | 47,414 | +1.36(+0.62%) |
Jun 02, 2021 | 224.42 | 225.46 | 218.61 | 220.54 | 42,277 | -4.72(-2.10%) |
Jun 01, 2021 | 222.65 | 226.04 | 219.60 | 225.26 | 49,000 | +3.99(+1.80%) |
May 28, 2021 | 226.26 | 226.26 | 219.13 | 221.27 | 30,924 | +2.07(+0.94%) |
May 27, 2021 | 228.06 | 231.05 | 218.37 | 219.20 | 54,815 | -3.84(-1.72%) |
May 26, 2021 | 215.49 | 223.46 | 215.07 | 223.04 | 86,624 | +12.35(+5.86%) |
May 25, 2021 | 211.90 | 217.10 | 210.61 | 210.69 | 30,605 | +0.75(+0.36%) |
May 24, 2021 | 208.56 | 212.65 | 208.56 | 209.94 | 29,440 | +1.63(+0.78%) |
May 21, 2021 | 214.28 | 215.44 | 207.61 | 208.31 | 40,567 | -3.19(-1.51%) |
May 20, 2021 | 209.37 | 211.50 | 207.34 | 211.50 | 37,495 | +3.06(+1.47%) |
May 19, 2021 | 205.61 | 209.28 | 205.61 | 208.44 | 49,899 | -1.26(-0.60%) |
May 18, 2021 | 209.53 | 211.46 | 209.53 | 209.70 | 51,023 | -0.43(-0.20%) |
May 17, 2021 | 207.25 | 211.11 | 206.74 | 210.13 | 34,883 | +0.36(+0.17%) |
May 14, 2021 | 208.61 | 211.57 | 206.02 | 209.77 | 28,279 | +1.96(+0.94%) |
May 13, 2021 | 197.16 | 209.28 | 197.16 | 207.81 | 69,974 | +11.34(+5.77%) |
May 12, 2021 | 203.27 | 203.96 | 196.46 | 196.47 | 65,394 | -6.93(-3.41%) |
May 11, 2021 | 205.12 | 206.79 | 201.63 | 203.40 | 46,370 | -6.63(-3.16%) |
May 10, 2021 | 215.50 | 217.07 | 209.42 | 210.03 | 63,798 | -5.75(-2.66%) |
May 07, 2021 | 207.53 | 216.32 | 207.53 | 215.78 | 42,704 | +7.60(+3.65%) |
May 06, 2021 | 204.69 | 208.79 | 204.16 | 208.18 | 32,746 | +2.81(+1.37%) |
May 05, 2021 | 206.26 | 206.26 | 200.12 | 205.37 | 76,414 | -0.30(-0.15%) |
May 04, 2021 | 212.53 | 212.53 | 205.01 | 205.67 | 52,459 | -7.11(-3.34%) |