Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 224.54 | 229.22 | 224.20 | 228.92 | 263,584 | +2.37(+1.05%) |
Jul 29, 2021 | 216.34 | 227.84 | 216.34 | 226.55 | 435,750 | +11.05(+5.13%) |
Jul 28, 2021 | 208.18 | 215.65 | 207.42 | 215.50 | 172,243 | +7.36(+3.54%) |
Jul 27, 2021 | 211.67 | 211.67 | 204.28 | 208.13 | 149,825 | -3.95(-1.86%) |
Jul 26, 2021 | 215.73 | 216.28 | 211.04 | 212.09 | 180,432 | -5.47(-2.51%) |
Jul 23, 2021 | 216.22 | 217.98 | 212.45 | 217.56 | 164,755 | +2.63(+1.22%) |
Jul 22, 2021 | 209.59 | 215.15 | 209.59 | 214.93 | 237,103 | +1.46(+0.68%) |
Jul 21, 2021 | 207.50 | 214.20 | 206.98 | 213.47 | 307,376 | +6.34(+3.06%) |
Jul 20, 2021 | 200.71 | 208.90 | 200.23 | 207.14 | 349,127 | +6.90(+3.45%) |
Jul 19, 2021 | 195.13 | 201.90 | 193.81 | 200.24 | 190,571 | +0.60(+0.30%) |
Jul 16, 2021 | 204.89 | 204.89 | 199.50 | 199.63 | 156,569 | -4.34(-2.13%) |
Jul 15, 2021 | 206.69 | 206.69 | 200.79 | 203.98 | 170,132 | -3.37(-1.62%) |
Jul 14, 2021 | 212.00 | 213.73 | 207.08 | 207.34 | 139,463 | -2.57(-1.22%) |
Jul 13, 2021 | 212.10 | 213.39 | 209.25 | 209.91 | 178,994 | -3.30(-1.55%) |
Jul 12, 2021 | 213.19 | 214.25 | 211.70 | 213.21 | 152,555 | +0.74(+0.35%) |
Jul 09, 2021 | 208.92 | 212.89 | 207.35 | 212.47 | 137,527 | +4.13(+1.98%) |
Jul 08, 2021 | 206.09 | 209.51 | 202.42 | 208.34 | 225,209 | -3.38(-1.60%) |
Jul 07, 2021 | 215.24 | 215.87 | 208.48 | 211.72 | 195,867 | -1.45(-0.68%) |
Jul 06, 2021 | 215.02 | 216.04 | 210.72 | 213.17 | 255,968 | -1.48(-0.69%) |
Jul 02, 2021 | 215.51 | 216.37 | 210.05 | 214.66 | 240,116 | +0.79(+0.37%) |
Jul 01, 2021 | 217.03 | 217.78 | 211.89 | 213.87 | 303,439 | -3.18(-1.47%) |
Jun 30, 2021 | 215.58 | 219.06 | 215.12 | 217.05 | 216,484 | -1.65(-0.75%) |
Jun 29, 2021 | 219.57 | 221.50 | 216.78 | 218.70 | 179,831 | -0.98(-0.44%) |
Jun 28, 2021 | 215.42 | 221.56 | 214.25 | 219.67 | 355,420 | +4.77(+2.22%) |
Jun 25, 2021 | 215.68 | 216.51 | 211.01 | 214.90 | 576,020 | +0.16(+0.07%) |
Jun 24, 2021 | 212.81 | 214.97 | 212.34 | 214.74 | 290,315 | +4.14(+1.97%) |
Jun 23, 2021 | 209.76 | 211.73 | 208.62 | 210.60 | 142,702 | +1.48(+0.71%) |
Jun 22, 2021 | 209.48 | 210.70 | 207.10 | 209.12 | 188,086 | +0.49(+0.23%) |
Jun 21, 2021 | 204.03 | 209.20 | 202.58 | 208.63 | 281,278 | +4.67(+2.29%) |
Jun 18, 2021 | 209.89 | 211.47 | 202.45 | 203.97 | 846,859 | -6.22(-2.96%) |
Jun 17, 2021 | 204.43 | 212.33 | 203.50 | 210.19 | 270,311 | +3.93(+1.91%) |
Jun 16, 2021 | 209.56 | 210.92 | 204.23 | 206.25 | 260,555 | -3.60(-1.72%) |
Jun 15, 2021 | 208.99 | 212.15 | 208.23 | 209.85 | 234,074 | -0.09(-0.04%) |
Jun 14, 2021 | 217.29 | 218.33 | 209.35 | 209.94 | 430,324 | -6.35(-2.93%) |
Jun 11, 2021 | 213.63 | 216.53 | 213.55 | 216.29 | 167,692 | +2.05(+0.96%) |
Jun 10, 2021 | 210.67 | 215.42 | 210.05 | 214.24 | 218,287 | +4.26(+2.03%) |
Jun 09, 2021 | 213.51 | 215.85 | 209.48 | 209.98 | 163,150 | -1.81(-0.86%) |
Jun 08, 2021 | 212.02 | 212.58 | 207.63 | 211.79 | 219,246 | +1.61(+0.77%) |
Jun 07, 2021 | 208.94 | 211.56 | 207.26 | 210.18 | 205,006 | +0.36(+0.17%) |
Jun 04, 2021 | 209.03 | 212.14 | 208.06 | 209.82 | 156,686 | +3.14(+1.52%) |
Jun 03, 2021 | 207.40 | 210.47 | 206.25 | 206.68 | 178,422 | -3.75(-1.78%) |
Jun 02, 2021 | 209.95 | 210.68 | 207.26 | 210.43 | 196,537 | +1.28(+0.61%) |
Jun 01, 2021 | 211.46 | 211.98 | 205.81 | 209.15 | 240,218 | -1.40(-0.66%) |
May 28, 2021 | 209.63 | 211.55 | 208.32 | 210.54 | 216,796 | +1.92(+0.92%) |
May 27, 2021 | 207.06 | 210.57 | 205.16 | 208.62 | 304,983 | +2.03(+0.98%) |
May 26, 2021 | 205.80 | 207.76 | 203.82 | 206.59 | 138,924 | +0.48(+0.23%) |
May 25, 2021 | 209.06 | 209.69 | 205.01 | 206.11 | 288,404 | -1.43(-0.69%) |
May 24, 2021 | 205.66 | 208.73 | 205.13 | 207.55 | 272,987 | +2.67(+1.30%) |
May 21, 2021 | 207.01 | 207.06 | 201.48 | 204.88 | 328,834 | -0.79(-0.38%) |
May 20, 2021 | 202.57 | 208.19 | 202.23 | 205.66 | 357,169 | +5.16(+2.57%) |
May 19, 2021 | 199.95 | 202.55 | 195.12 | 200.50 | 479,025 | +3.08(+1.56%) |
May 18, 2021 | 192.56 | 198.21 | 189.65 | 197.42 | 743,021 | +6.46(+3.38%) |
May 17, 2021 | 186.10 | 191.26 | 182.92 | 190.97 | 521,588 | +2.97(+1.58%) |
May 14, 2021 | 187.15 | 190.37 | 185.55 | 187.99 | 328,051 | +2.44(+1.31%) |
May 13, 2021 | 186.84 | 189.87 | 180.84 | 185.55 | 510,912 | +1.59(+0.86%) |
May 12, 2021 | 190.20 | 192.78 | 183.01 | 183.96 | 424,165 | -11.20(-5.74%) |
May 11, 2021 | 194.99 | 196.94 | 189.23 | 195.16 | 806,152 | -4.33(-2.17%) |
May 10, 2021 | 213.91 | 213.91 | 199.22 | 199.49 | 692,505 | -16.35(-7.57%) |
May 07, 2021 | 208.73 | 216.42 | 205.30 | 215.84 | 507,009 | +2.97(+1.40%) |
May 06, 2021 | 214.58 | 217.53 | 208.78 | 212.86 | 357,846 | -1.72(-0.80%) |
May 05, 2021 | 217.78 | 218.53 | 213.72 | 214.58 | 164,468 | -1.45(-0.67%) |
May 04, 2021 | 214.94 | 217.57 | 210.83 | 216.03 | 277,498 | -1.21(-0.56%) |