Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 212.24 | 216.60 | 212.24 | 215.18 | 183,316 | +2.84(+1.34%) |
Jul 29, 2021 | 207.79 | 212.97 | 207.26 | 212.34 | 144,769 | +5.50(+2.66%) |
Jul 28, 2021 | 207.24 | 208.25 | 204.50 | 206.84 | 126,566 | -0.40(-0.19%) |
Jul 27, 2021 | 206.35 | 207.88 | 204.33 | 207.24 | 110,816 | +0.29(+0.14%) |
Jul 26, 2021 | 214.57 | 216.50 | 206.46 | 206.95 | 142,384 | -7.08(-3.31%) |
Jul 23, 2021 | 209.41 | 214.26 | 207.05 | 214.03 | 137,439 | +5.61(+2.69%) |
Jul 22, 2021 | 207.32 | 208.51 | 206.34 | 208.42 | 86,648 | +0.93(+0.45%) |
Jul 21, 2021 | 208.09 | 208.82 | 206.33 | 207.49 | 114,170 | -0.34(-0.16%) |
Jul 20, 2021 | 205.07 | 211.47 | 205.07 | 207.83 | 198,499 | +3.82(+1.87%) |
Jul 19, 2021 | 202.14 | 206.13 | 200.00 | 204.01 | 131,493 | +0.86(+0.42%) |
Jul 16, 2021 | 204.89 | 205.28 | 202.74 | 203.15 | 136,090 | -0.20(-0.10%) |
Jul 15, 2021 | 202.04 | 204.60 | 200.24 | 203.35 | 156,614 | +1.03(+0.51%) |
Jul 14, 2021 | 205.57 | 205.57 | 201.84 | 202.32 | 77,646 | -2.27(-1.11%) |
Jul 13, 2021 | 207.31 | 207.87 | 204.25 | 204.59 | 100,128 | -3.57(-1.72%) |
Jul 12, 2021 | 209.17 | 209.40 | 205.03 | 208.16 | 139,111 | -1.54(-0.73%) |
Jul 09, 2021 | 213.83 | 215.03 | 209.27 | 209.70 | 234,910 | -3.07(-1.44%) |
Jul 08, 2021 | 207.98 | 213.04 | 205.63 | 212.77 | 286,832 | +4.22(+2.02%) |
Jul 07, 2021 | 207.06 | 208.79 | 203.29 | 208.55 | 179,333 | +1.71(+0.83%) |
Jul 06, 2021 | 204.28 | 207.87 | 201.33 | 206.84 | 131,506 | +2.55(+1.25%) |
Jul 02, 2021 | 206.16 | 206.79 | 203.16 | 204.29 | 112,136 | -0.19(-0.09%) |
Jul 01, 2021 | 200.93 | 205.45 | 200.19 | 204.48 | 207,585 | +4.22(+2.11%) |
Jun 30, 2021 | 202.81 | 203.41 | 200.04 | 200.26 | 188,728 | -3.48(-1.71%) |
Jun 29, 2021 | 205.16 | 208.82 | 201.25 | 203.74 | 191,854 | -1.46(-0.71%) |
Jun 28, 2021 | 204.75 | 207.20 | 203.23 | 205.20 | 136,409 | +0.91(+0.45%) |
Jun 25, 2021 | 201.90 | 205.64 | 200.65 | 204.29 | 402,214 | +2.15(+1.06%) |
Jun 24, 2021 | 200.33 | 202.21 | 198.73 | 202.14 | 94,321 | +2.69(+1.35%) |
Jun 23, 2021 | 200.03 | 201.59 | 197.50 | 199.45 | 195,333 | -1.46(-0.73%) |
Jun 22, 2021 | 200.74 | 201.56 | 198.28 | 200.91 | 109,234 | +0.17(+0.08%) |
Jun 21, 2021 | 198.31 | 201.62 | 196.12 | 200.74 | 108,475 | +3.61(+1.83%) |
Jun 18, 2021 | 200.47 | 200.98 | 196.56 | 197.13 | 210,040 | -3.37(-1.68%) |
Jun 17, 2021 | 197.36 | 202.23 | 196.36 | 200.50 | 175,544 | +2.94(+1.49%) |
Jun 16, 2021 | 201.25 | 203.41 | 195.48 | 197.56 | 159,421 | -4.92(-2.43%) |
Jun 15, 2021 | 205.25 | 208.22 | 199.26 | 202.48 | 119,551 | -2.13(-1.04%) |
Jun 14, 2021 | 203.58 | 207.12 | 201.10 | 204.61 | 137,706 | +0.36(+0.18%) |
Jun 11, 2021 | 204.15 | 223.63 | 202.02 | 204.25 | 213,280 | +0.77(+0.38%) |
Jun 10, 2021 | 203.40 | 205.04 | 199.99 | 203.48 | 126,160 | +0.50(+0.25%) |
Jun 09, 2021 | 202.17 | 205.93 | 201.38 | 202.98 | 151,485 | +2.13(+1.06%) |
Jun 08, 2021 | 200.11 | 201.79 | 197.13 | 200.85 | 87,725 | +1.92(+0.97%) |
Jun 07, 2021 | 198.81 | 202.97 | 198.81 | 198.93 | 161,736 | -0.06(-0.03%) |
Jun 04, 2021 | 195.00 | 200.04 | 193.41 | 198.99 | 162,976 | +4.55(+2.34%) |
Jun 03, 2021 | 191.15 | 195.02 | 188.16 | 194.44 | 127,923 | +2.18(+1.13%) |
Jun 02, 2021 | 197.86 | 197.86 | 191.54 | 192.26 | 278,928 | -3.74(-1.91%) |
Jun 01, 2021 | 196.20 | 196.60 | 192.34 | 196.00 | 111,771 | -0.85(-0.43%) |
May 28, 2021 | 201.62 | 201.62 | 196.45 | 196.85 | 136,388 | -3.45(-1.72%) |
May 27, 2021 | 201.69 | 202.49 | 198.38 | 200.30 | 144,773 | -0.85(-0.42%) |
May 26, 2021 | 198.55 | 202.76 | 196.79 | 201.15 | 148,670 | +3.30(+1.67%) |
May 25, 2021 | 195.78 | 198.87 | 195.77 | 197.85 | 148,516 | +2.08(+1.06%) |
May 24, 2021 | 196.30 | 197.75 | 195.45 | 195.77 | 86,093 | +0.58(+0.30%) |
May 21, 2021 | 199.07 | 199.64 | 193.73 | 195.19 | 137,731 | -1.80(-0.91%) |
May 20, 2021 | 192.59 | 197.03 | 191.13 | 196.99 | 112,581 | +4.59(+2.39%) |
May 19, 2021 | 185.03 | 193.00 | 183.14 | 192.40 | 160,953 | +6.96(+3.75%) |
May 18, 2021 | 188.41 | 190.00 | 185.19 | 185.44 | 323,307 | -2.28(-1.21%) |
May 17, 2021 | 188.99 | 189.36 | 186.17 | 187.72 | 119,921 | -0.87(-0.46%) |
May 14, 2021 | 187.45 | 189.79 | 184.89 | 188.59 | 152,565 | +2.59(+1.39%) |
May 13, 2021 | 190.29 | 193.90 | 183.83 | 186.00 | 220,989 | -4.32(-2.27%) |
May 12, 2021 | 194.62 | 196.80 | 190.08 | 190.32 | 178,411 | -6.34(-3.22%) |
May 11, 2021 | 191.39 | 199.87 | 191.01 | 196.66 | 177,085 | +0.32(+0.16%) |
May 10, 2021 | 202.66 | 202.66 | 195.12 | 196.34 | 226,103 | -4.98(-2.47%) |
May 07, 2021 | 203.26 | 206.10 | 200.55 | 201.32 | 147,654 | -0.31(-0.15%) |
May 06, 2021 | 203.46 | 206.77 | 198.43 | 201.63 | 249,092 | +3.16(+1.59%) |
May 05, 2021 | 205.71 | 207.26 | 197.07 | 198.47 | 142,045 | -7.02(-3.42%) |
May 04, 2021 | 206.05 | 206.33 | 203.28 | 205.49 | 95,777 | -1.55(-0.75%) |