Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 213.95 | 214.40 | 212.30 | 212.96 | 791,480 | -1.70(-0.79%) |
Jul 29, 2021 | 215.18 | 216.01 | 214.37 | 214.66 | 660,361 | +0.82(+0.38%) |
Jul 28, 2021 | 214.76 | 215.76 | 212.95 | 213.84 | 558,766 | -0.38(-0.18%) |
Jul 27, 2021 | 212.06 | 215.23 | 211.03 | 214.22 | 529,569 | +1.95(+0.92%) |
Jul 26, 2021 | 212.47 | 213.02 | 210.77 | 212.26 | 509,512 | -1.17(-0.55%) |
Jul 23, 2021 | 213.20 | 213.79 | 212.19 | 213.44 | 572,145 | +1.06(+0.50%) |
Jul 22, 2021 | 213.03 | 213.69 | 212.02 | 212.38 | 622,440 | -0.92(-0.43%) |
Jul 21, 2021 | 212.38 | 214.32 | 211.81 | 213.30 | 662,261 | +1.49(+0.70%) |
Jul 20, 2021 | 205.63 | 211.93 | 205.63 | 211.81 | 917,622 | +6.84(+3.34%) |
Jul 19, 2021 | 207.93 | 209.01 | 203.42 | 204.97 | 1,728,992 | -5.19(-2.47%) |
Jul 16, 2021 | 211.33 | 211.98 | 209.18 | 210.16 | 811,523 | -0.09(-0.04%) |
Jul 15, 2021 | 209.30 | 210.88 | 208.73 | 210.25 | 1,273,193 | -0.10(-0.05%) |
Jul 14, 2021 | 209.90 | 211.50 | 209.58 | 210.36 | 957,728 | -0.57(-0.27%) |
Jul 13, 2021 | 210.68 | 212.22 | 210.10 | 210.93 | 1,568,572 | +0.31(+0.15%) |
Jul 12, 2021 | 209.55 | 211.10 | 208.60 | 210.62 | 688,473 | +0.25(+0.12%) |
Jul 09, 2021 | 210.17 | 210.67 | 208.30 | 210.38 | 1,022,295 | +1.59(+0.76%) |
Jul 08, 2021 | 208.26 | 209.78 | 207.40 | 208.79 | 1,878,788 | -1.60(-0.76%) |
Jul 07, 2021 | 205.85 | 210.55 | 205.34 | 210.39 | 1,346,016 | +4.23(+2.05%) |
Jul 06, 2021 | 204.95 | 206.62 | 202.54 | 206.16 | 1,307,270 | +0.06(+0.03%) |
Jul 02, 2021 | 206.31 | 207.87 | 204.71 | 206.10 | 699,231 | +0.73(+0.36%) |
Jul 01, 2021 | 202.95 | 205.59 | 202.46 | 205.37 | 1,048,860 | +2.36(+1.16%) |
Jun 30, 2021 | 203.00 | 204.53 | 202.55 | 203.01 | 1,417,835 | +0.71(+0.35%) |
Jun 29, 2021 | 206.17 | 207.73 | 202.04 | 202.31 | 1,302,652 | -3.86(-1.87%) |
Jun 28, 2021 | 208.28 | 208.28 | 205.05 | 206.17 | 701,575 | -1.43(-0.69%) |
Jun 25, 2021 | 206.73 | 207.98 | 206.09 | 207.60 | 1,432,388 | +1.30(+0.63%) |
Jun 24, 2021 | 209.03 | 209.03 | 205.72 | 206.30 | 1,349,183 | -1.69(-0.81%) |
Jun 23, 2021 | 208.66 | 209.24 | 207.71 | 207.99 | 1,176,203 | -0.23(-0.11%) |
Jun 22, 2021 | 208.62 | 209.07 | 207.40 | 208.22 | 1,290,446 | -0.93(-0.44%) |
Jun 21, 2021 | 207.01 | 209.91 | 206.90 | 209.15 | 927,890 | +3.59(+1.75%) |
Jun 18, 2021 | 205.13 | 206.67 | 204.93 | 205.56 | 1,831,572 | -1.43(-0.69%) |
Jun 17, 2021 | 208.80 | 209.36 | 206.71 | 206.99 | 1,856,199 | -1.50(-0.72%) |
Jun 16, 2021 | 210.76 | 210.76 | 207.93 | 208.49 | 1,282,466 | -1.63(-0.78%) |
Jun 15, 2021 | 209.79 | 210.95 | 209.44 | 210.12 | 903,879 | +1.45(+0.69%) |
Jun 14, 2021 | 208.57 | 209.58 | 207.41 | 208.68 | 1,356,617 | -1.05(-0.50%) |
Jun 11, 2021 | 206.84 | 209.91 | 206.56 | 209.73 | 1,332,500 | +3.49(+1.69%) |
Jun 10, 2021 | 206.24 | 208.39 | 205.27 | 206.24 | 1,594,835 | +1.94(+0.95%) |
Jun 09, 2021 | 205.42 | 205.65 | 203.66 | 204.29 | 1,042,491 | -1.46(-0.71%) |
Jun 08, 2021 | 206.20 | 206.20 | 204.15 | 205.75 | 1,086,650 | +0.48(+0.23%) |
Jun 07, 2021 | 209.58 | 209.67 | 204.45 | 205.27 | 1,209,871 | -3.94(-1.89%) |
Jun 04, 2021 | 207.29 | 210.26 | 206.18 | 209.21 | 878,944 | +2.64(+1.28%) |
Jun 03, 2021 | 204.79 | 207.11 | 203.98 | 206.57 | 930,475 | +1.15(+0.56%) |
Jun 02, 2021 | 205.10 | 206.29 | 203.42 | 205.43 | 1,024,311 | +1.44(+0.70%) |
Jun 01, 2021 | 206.14 | 207.33 | 203.43 | 203.99 | 1,155,355 | -0.82(-0.40%) |
May 28, 2021 | 205.21 | 205.97 | 203.89 | 204.81 | 877,756 | +0.16(+0.08%) |
May 27, 2021 | 202.86 | 205.07 | 201.89 | 204.65 | 3,094,025 | +3.81(+1.90%) |
May 26, 2021 | 201.85 | 202.84 | 200.00 | 200.83 | 913,748 | -1.61(-0.79%) |
May 25, 2021 | 202.60 | 203.65 | 202.04 | 202.44 | 776,801 | +0.24(+0.12%) |
May 24, 2021 | 202.98 | 203.65 | 201.41 | 202.20 | 776,020 | +0.23(+0.12%) |
May 21, 2021 | 203.00 | 205.14 | 201.44 | 201.97 | 917,245 | -0.05(-0.02%) |
May 20, 2021 | 200.66 | 202.70 | 200.66 | 202.01 | 1,021,355 | +1.64(+0.82%) |
May 19, 2021 | 199.81 | 200.68 | 196.26 | 200.38 | 986,785 | -0.54(-0.27%) |
May 18, 2021 | 202.73 | 203.66 | 200.82 | 200.92 | 1,009,406 | -2.97(-1.46%) |
May 17, 2021 | 202.53 | 204.41 | 201.48 | 203.89 | 1,011,893 | +0.99(+0.49%) |
May 14, 2021 | 201.69 | 203.47 | 200.22 | 202.90 | 715,081 | +2.25(+1.12%) |
May 13, 2021 | 196.76 | 201.90 | 196.22 | 200.65 | 951,329 | +3.34(+1.69%) |
May 12, 2021 | 199.81 | 201.10 | 197.33 | 197.31 | 935,447 | -2.12(-1.06%) |
May 11, 2021 | 202.54 | 202.82 | 198.23 | 199.43 | 1,071,030 | -3.45(-1.70%) |
May 10, 2021 | 205.67 | 207.06 | 202.86 | 202.88 | 1,246,251 | -2.09(-1.02%) |
May 07, 2021 | 201.92 | 205.46 | 201.70 | 204.97 | 1,147,683 | +2.11(+1.04%) |
May 06, 2021 | 204.11 | 205.31 | 201.69 | 202.85 | 1,246,717 | -0.64(-0.32%) |
May 05, 2021 | 202.05 | 203.79 | 200.61 | 203.50 | 1,315,312 | +1.20(+0.59%) |
May 04, 2021 | 198.53 | 202.72 | 198.11 | 202.30 | 1,863,572 | +4.36(+2.20%) |