Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 224.56 | 229.25 | 224.23 | 228.94 | 263,556 | +2.37(+1.05%) |
Jul 29, 2021 | 216.37 | 227.87 | 216.37 | 226.57 | 435,704 | +11.05(+5.13%) |
Jul 28, 2021 | 208.21 | 215.68 | 207.44 | 215.52 | 172,224 | +7.36(+3.54%) |
Jul 27, 2021 | 211.69 | 211.69 | 204.30 | 208.16 | 149,809 | -3.95(-1.86%) |
Jul 26, 2021 | 215.75 | 216.30 | 211.07 | 212.11 | 180,413 | -5.47(-2.51%) |
Jul 23, 2021 | 216.24 | 218.00 | 212.47 | 217.58 | 164,737 | +2.63(+1.22%) |
Jul 22, 2021 | 209.61 | 215.18 | 209.61 | 214.95 | 237,078 | +1.45(+0.68%) |
Jul 21, 2021 | 207.52 | 214.22 | 207.00 | 213.50 | 307,343 | +6.34(+3.06%) |
Jul 20, 2021 | 200.73 | 208.92 | 200.25 | 207.16 | 349,090 | +6.90(+3.45%) |
Jul 19, 2021 | 195.15 | 201.92 | 193.83 | 200.26 | 190,551 | +0.61(+0.30%) |
Jul 16, 2021 | 204.91 | 204.91 | 199.52 | 199.65 | 156,553 | -4.34(-2.13%) |
Jul 15, 2021 | 206.71 | 206.71 | 200.81 | 204.00 | 170,114 | -3.37(-1.62%) |
Jul 14, 2021 | 212.02 | 213.75 | 207.10 | 207.37 | 139,448 | -2.57(-1.22%) |
Jul 13, 2021 | 212.12 | 213.41 | 209.27 | 209.93 | 178,975 | -3.30(-1.55%) |
Jul 12, 2021 | 213.21 | 214.27 | 211.72 | 213.23 | 152,539 | +0.74(+0.35%) |
Jul 09, 2021 | 208.94 | 212.91 | 207.38 | 212.49 | 137,512 | +4.13(+1.98%) |
Jul 08, 2021 | 206.12 | 209.53 | 202.44 | 208.36 | 225,185 | -3.38(-1.60%) |
Jul 07, 2021 | 215.26 | 215.89 | 208.50 | 211.74 | 195,846 | -1.45(-0.68%) |
Jul 06, 2021 | 215.04 | 216.06 | 210.74 | 213.19 | 255,941 | -1.48(-0.69%) |
Jul 02, 2021 | 215.54 | 216.40 | 210.07 | 214.68 | 240,091 | +0.79(+0.37%) |
Jul 01, 2021 | 217.05 | 217.80 | 211.92 | 213.89 | 303,407 | -3.18(-1.47%) |
Jun 30, 2021 | 215.61 | 219.08 | 215.14 | 217.07 | 216,461 | -1.65(-0.75%) |
Jun 29, 2021 | 219.59 | 221.52 | 216.80 | 218.72 | 179,812 | -0.98(-0.44%) |
Jun 28, 2021 | 215.44 | 221.58 | 214.27 | 219.70 | 355,383 | +4.77(+2.22%) |
Jun 25, 2021 | 215.70 | 216.53 | 211.04 | 214.92 | 575,959 | +0.16(+0.07%) |
Jun 24, 2021 | 212.83 | 214.99 | 212.37 | 214.77 | 290,284 | +4.14(+1.97%) |
Jun 23, 2021 | 209.79 | 211.75 | 208.65 | 210.63 | 142,687 | +1.48(+0.71%) |
Jun 22, 2021 | 209.50 | 210.72 | 207.12 | 209.14 | 188,066 | +0.49(+0.23%) |
Jun 21, 2021 | 204.06 | 209.22 | 202.60 | 208.66 | 281,248 | +4.67(+2.29%) |
Jun 18, 2021 | 209.91 | 211.50 | 202.47 | 203.99 | 846,770 | -6.22(-2.96%) |
Jun 17, 2021 | 204.45 | 212.35 | 203.52 | 210.21 | 270,283 | +3.93(+1.91%) |
Jun 16, 2021 | 209.58 | 210.94 | 204.25 | 206.27 | 260,527 | -3.60(-1.72%) |
Jun 15, 2021 | 209.02 | 212.17 | 208.25 | 209.88 | 234,050 | -0.09(-0.04%) |
Jun 14, 2021 | 217.31 | 218.35 | 209.37 | 209.96 | 430,278 | -6.35(-2.93%) |
Jun 11, 2021 | 213.66 | 216.55 | 213.57 | 216.31 | 167,674 | +2.05(+0.96%) |
Jun 10, 2021 | 210.69 | 215.44 | 210.08 | 214.26 | 218,264 | +4.26(+2.03%) |
Jun 09, 2021 | 213.53 | 215.87 | 209.50 | 210.00 | 163,133 | -1.81(-0.86%) |
Jun 08, 2021 | 212.05 | 212.60 | 207.66 | 211.81 | 219,223 | +1.61(+0.77%) |
Jun 07, 2021 | 208.96 | 211.58 | 207.29 | 210.20 | 204,985 | +0.36(+0.17%) |
Jun 04, 2021 | 209.05 | 212.16 | 208.09 | 209.84 | 156,669 | +3.14(+1.52%) |
Jun 03, 2021 | 207.42 | 210.50 | 206.27 | 206.70 | 178,404 | -3.75(-1.78%) |
Jun 02, 2021 | 209.97 | 210.70 | 207.29 | 210.45 | 196,516 | +1.28(+0.61%) |
Jun 01, 2021 | 211.48 | 212.00 | 205.83 | 209.17 | 240,193 | -1.39(-0.66%) |
May 28, 2021 | 209.66 | 211.57 | 208.34 | 210.56 | 216,773 | +1.92(+0.92%) |
May 27, 2021 | 207.08 | 210.59 | 205.18 | 208.64 | 304,950 | +2.03(+0.98%) |
May 26, 2021 | 205.82 | 207.78 | 203.84 | 206.61 | 138,910 | +0.48(+0.23%) |
May 25, 2021 | 209.08 | 209.72 | 205.03 | 206.13 | 288,374 | -1.43(-0.69%) |
May 24, 2021 | 205.69 | 208.75 | 205.15 | 207.57 | 272,958 | +2.67(+1.30%) |
May 21, 2021 | 207.03 | 207.08 | 201.50 | 204.90 | 328,800 | -0.79(-0.38%) |
May 20, 2021 | 202.59 | 208.21 | 202.25 | 205.69 | 357,132 | +5.16(+2.57%) |
May 19, 2021 | 199.97 | 202.57 | 195.14 | 200.53 | 478,974 | +3.08(+1.56%) |
May 18, 2021 | 192.58 | 198.23 | 189.67 | 197.44 | 742,942 | +6.46(+3.38%) |
May 17, 2021 | 186.12 | 191.28 | 182.94 | 190.99 | 521,533 | +2.97(+1.58%) |
May 14, 2021 | 187.17 | 190.39 | 185.57 | 188.01 | 328,016 | +2.44(+1.31%) |
May 13, 2021 | 186.86 | 189.89 | 180.86 | 185.57 | 510,858 | +1.59(+0.86%) |
May 12, 2021 | 190.22 | 192.80 | 183.03 | 183.98 | 424,120 | -11.20(-5.74%) |
May 11, 2021 | 195.00 | 196.96 | 189.25 | 195.18 | 806,067 | -4.33(-2.17%) |
May 10, 2021 | 213.93 | 213.93 | 199.24 | 199.51 | 692,432 | -16.35(-7.57%) |
May 07, 2021 | 208.75 | 216.45 | 205.33 | 215.86 | 506,956 | +2.97(+1.40%) |
May 06, 2021 | 214.60 | 217.56 | 208.80 | 212.89 | 357,808 | -1.72(-0.80%) |
May 05, 2021 | 217.80 | 218.55 | 213.74 | 214.60 | 164,450 | -1.45(-0.67%) |
May 04, 2021 | 214.96 | 217.60 | 210.86 | 216.06 | 277,469 | -1.21(-0.56%) |