Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 240.87 | 243.55 | 240.78 | 242.00 | 1,316,571 | +0.29(+0.12%) |
Jul 29, 2021 | 241.00 | 243.25 | 240.69 | 241.71 | 1,120,675 | +1.92(+0.80%) |
Jul 28, 2021 | 241.24 | 241.38 | 236.65 | 239.79 | 1,136,385 | -1.72(-0.71%) |
Jul 27, 2021 | 239.52 | 244.52 | 237.91 | 241.50 | 1,587,947 | +1.88(+0.79%) |
Jul 26, 2021 | 241.37 | 242.22 | 234.80 | 239.62 | 1,753,969 | -2.63(-1.09%) |
Jul 23, 2021 | 242.50 | 244.09 | 240.20 | 242.25 | 1,522,594 | +1.63(+0.68%) |
Jul 22, 2021 | 243.18 | 243.75 | 239.59 | 240.62 | 1,748,755 | -2.40(-0.99%) |
Jul 21, 2021 | 244.72 | 248.09 | 242.11 | 243.02 | 2,499,180 | +0.34(+0.14%) |
Jul 20, 2021 | 233.13 | 245.71 | 231.74 | 242.68 | 4,947,220 | +30.49(+14.37%) |
Jul 19, 2021 | 210.08 | 213.75 | 209.25 | 212.19 | 1,634,276 | -1.53(-0.72%) |
Jul 16, 2021 | 215.46 | 216.09 | 213.52 | 213.72 | 1,067,543 | -1.06(-0.49%) |
Jul 15, 2021 | 211.60 | 215.44 | 211.60 | 214.79 | 1,150,968 | +1.50(+0.70%) |
Jul 14, 2021 | 214.50 | 215.30 | 212.54 | 213.29 | 1,254,700 | -0.47(-0.22%) |
Jul 13, 2021 | 214.50 | 215.40 | 212.67 | 213.75 | 894,906 | -1.08(-0.50%) |
Jul 12, 2021 | 212.05 | 216.17 | 211.24 | 214.84 | 1,126,923 | +1.51(+0.71%) |
Jul 09, 2021 | 210.93 | 214.47 | 209.84 | 213.32 | 936,389 | +4.62(+2.21%) |
Jul 08, 2021 | 208.28 | 209.93 | 206.34 | 208.70 | 1,001,890 | -2.81(-1.33%) |
Jul 07, 2021 | 209.21 | 211.99 | 208.93 | 211.51 | 1,000,820 | +2.04(+0.97%) |
Jul 06, 2021 | 208.70 | 209.54 | 206.17 | 209.47 | 985,704 | -0.01(-0.00%) |
Jul 02, 2021 | 206.19 | 209.81 | 205.17 | 209.48 | 850,599 | +2.94(+1.43%) |
Jul 01, 2021 | 202.24 | 207.19 | 201.98 | 206.54 | 1,484,018 | +4.96(+2.46%) |
Jun 30, 2021 | 200.36 | 201.75 | 199.33 | 201.58 | 1,475,198 | +0.84(+0.42%) |
Jun 29, 2021 | 203.34 | 204.57 | 200.28 | 200.74 | 939,586 | -1.01(-0.50%) |
Jun 28, 2021 | 202.14 | 202.49 | 200.38 | 201.75 | 1,126,034 | -0.68(-0.34%) |
Jun 25, 2021 | 199.72 | 203.25 | 198.66 | 202.43 | 3,127,427 | +3.11(+1.56%) |
Jun 24, 2021 | 203.08 | 203.08 | 198.97 | 199.32 | 1,320,148 | -1.68(-0.83%) |
Jun 23, 2021 | 204.41 | 204.70 | 200.87 | 201.00 | 1,079,035 | -3.60(-1.76%) |
Jun 22, 2021 | 202.29 | 205.74 | 201.98 | 204.60 | 1,160,037 | +1.71(+0.84%) |
Jun 21, 2021 | 197.83 | 203.23 | 196.86 | 202.89 | 989,309 | +6.56(+3.34%) |
Jun 18, 2021 | 197.80 | 199.05 | 195.41 | 196.33 | 2,642,030 | -5.70(-2.82%) |
Jun 17, 2021 | 202.30 | 203.92 | 199.03 | 202.03 | 1,272,683 | +0.44(+0.22%) |
Jun 16, 2021 | 203.42 | 205.04 | 201.37 | 201.59 | 1,373,625 | -2.73(-1.34%) |
Jun 15, 2021 | 202.51 | 205.87 | 201.68 | 204.32 | 881,804 | +2.12(+1.05%) |
Jun 14, 2021 | 205.03 | 205.45 | 200.34 | 202.20 | 1,513,374 | -3.73(-1.81%) |
Jun 11, 2021 | 204.69 | 206.18 | 203.90 | 205.93 | 722,155 | +1.55(+0.76%) |
Jun 10, 2021 | 203.79 | 206.63 | 203.12 | 204.38 | 1,127,134 | +1.74(+0.86%) |
Jun 09, 2021 | 204.84 | 205.25 | 202.54 | 202.64 | 1,126,936 | -1.49(-0.73%) |
Jun 08, 2021 | 206.07 | 206.45 | 203.12 | 204.13 | 1,354,429 | -1.97(-0.96%) |
Jun 07, 2021 | 208.33 | 209.36 | 205.76 | 206.10 | 1,082,519 | -1.85(-0.89%) |
Jun 04, 2021 | 208.78 | 210.22 | 207.15 | 207.95 | 991,699 | +0.50(+0.24%) |
Jun 03, 2021 | 203.46 | 208.11 | 202.26 | 207.45 | 1,611,814 | +2.56(+1.25%) |
Jun 02, 2021 | 211.33 | 211.44 | 203.60 | 204.89 | 1,398,876 | -5.10(-2.43%) |
Jun 01, 2021 | 210.96 | 211.15 | 208.40 | 209.99 | 1,261,852 | +1.05(+0.50%) |
May 28, 2021 | 208.56 | 209.81 | 206.65 | 208.94 | 1,084,095 | +1.07(+0.51%) |
May 27, 2021 | 207.01 | 208.86 | 206.57 | 207.87 | 2,091,381 | +1.81(+0.88%) |
May 26, 2021 | 204.48 | 207.82 | 204.12 | 206.06 | 1,387,973 | +1.58(+0.77%) |
May 25, 2021 | 201.65 | 205.42 | 200.96 | 204.49 | 1,922,473 | +3.98(+1.98%) |
May 24, 2021 | 202.52 | 202.52 | 199.48 | 200.51 | 1,206,217 | -0.25(-0.13%) |
May 21, 2021 | 201.66 | 204.38 | 200.52 | 200.76 | 1,082,972 | +0.16(+0.08%) |
May 20, 2021 | 198.16 | 202.21 | 198.14 | 200.59 | 1,132,247 | +2.47(+1.25%) |
May 19, 2021 | 198.30 | 199.08 | 194.32 | 198.12 | 1,470,870 | -1.73(-0.87%) |
May 18, 2021 | 204.43 | 204.43 | 199.81 | 199.85 | 1,434,222 | -3.94(-1.93%) |
May 17, 2021 | 205.39 | 206.28 | 203.10 | 203.79 | 1,042,063 | -1.95(-0.95%) |
May 14, 2021 | 203.44 | 206.44 | 202.90 | 205.74 | 1,269,171 | +3.92(+1.94%) |
May 13, 2021 | 198.71 | 203.67 | 198.14 | 201.82 | 1,160,846 | +3.27(+1.65%) |
May 12, 2021 | 200.77 | 202.68 | 198.40 | 198.55 | 1,314,056 | -2.58(-1.28%) |
May 11, 2021 | 203.73 | 204.79 | 200.53 | 201.13 | 2,148,446 | -4.99(-2.42%) |
May 10, 2021 | 205.44 | 211.36 | 204.28 | 206.12 | 1,453,805 | +1.33(+0.65%) |
May 07, 2021 | 201.95 | 205.49 | 201.50 | 204.79 | 1,083,284 | +1.16(+0.57%) |
May 06, 2021 | 202.31 | 204.13 | 201.57 | 203.63 | 1,284,858 | +1.45(+0.72%) |
May 05, 2021 | 200.91 | 202.83 | 198.75 | 202.18 | 1,374,310 | +1.46(+0.73%) |
May 04, 2021 | 198.44 | 201.04 | 196.67 | 200.72 | 1,780,701 | +1.78(+0.89%) |