Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 217.19 | 219.97 | 217.19 | 219.28 | 220,308 | +1.06(+0.48%) |
Jul 29, 2021 | 217.11 | 220.12 | 216.41 | 218.22 | 109,643 | +2.27(+1.05%) |
Jul 28, 2021 | 215.06 | 217.14 | 213.72 | 215.95 | 97,032 | +1.26(+0.59%) |
Jul 27, 2021 | 217.50 | 217.50 | 214.30 | 214.69 | 121,659 | -2.81(-1.29%) |
Jul 26, 2021 | 218.17 | 218.18 | 215.78 | 217.50 | 149,676 | -0.67(-0.31%) |
Jul 23, 2021 | 217.06 | 218.18 | 215.49 | 218.17 | 77,438 | +2.24(+1.04%) |
Jul 22, 2021 | 217.52 | 218.15 | 215.20 | 215.93 | 109,804 | -1.78(-0.82%) |
Jul 21, 2021 | 218.17 | 219.88 | 216.91 | 217.72 | 116,914 | +0.58(+0.27%) |
Jul 20, 2021 | 212.61 | 218.61 | 212.61 | 217.13 | 236,468 | +5.26(+2.48%) |
Jul 19, 2021 | 212.89 | 213.31 | 210.24 | 211.88 | 139,437 | -3.27(-1.52%) |
Jul 16, 2021 | 216.39 | 217.37 | 214.99 | 215.15 | 181,322 | -0.37(-0.17%) |
Jul 15, 2021 | 213.32 | 216.59 | 213.32 | 215.51 | 132,711 | +1.40(+0.65%) |
Jul 14, 2021 | 213.75 | 216.19 | 213.29 | 214.12 | 167,379 | +0.79(+0.37%) |
Jul 13, 2021 | 213.89 | 215.16 | 213.14 | 213.32 | 139,073 | -1.26(-0.59%) |
Jul 12, 2021 | 213.83 | 215.30 | 212.75 | 214.58 | 165,789 | -0.01(-0.00%) |
Jul 09, 2021 | 211.73 | 214.78 | 210.79 | 214.59 | 195,231 | +4.77(+2.27%) |
Jul 08, 2021 | 211.23 | 212.67 | 208.70 | 209.82 | 329,611 | -4.55(-2.12%) |
Jul 07, 2021 | 211.02 | 214.78 | 208.96 | 214.37 | 306,313 | +2.85(+1.35%) |
Jul 06, 2021 | 214.71 | 214.71 | 210.95 | 211.52 | 233,524 | -2.01(-0.94%) |
Jul 02, 2021 | 212.06 | 213.99 | 210.99 | 213.53 | 124,462 | +1.74(+0.82%) |
Jul 01, 2021 | 213.22 | 214.93 | 211.53 | 211.79 | 222,647 | -1.07(-0.50%) |
Jun 30, 2021 | 212.94 | 213.79 | 212.11 | 212.86 | 211,818 | -0.09(-0.04%) |
Jun 29, 2021 | 212.74 | 214.81 | 212.11 | 212.94 | 203,212 | +0.88(+0.42%) |
Jun 28, 2021 | 214.91 | 215.60 | 211.40 | 212.06 | 251,217 | -1.92(-0.90%) |
Jun 25, 2021 | 212.35 | 216.36 | 211.57 | 213.98 | 1,424,637 | +2.49(+1.18%) |
Jun 24, 2021 | 212.22 | 213.48 | 210.88 | 211.49 | 344,014 | +0.19(+0.09%) |
Jun 23, 2021 | 212.26 | 213.72 | 210.97 | 211.30 | 155,653 | -1.09(-0.51%) |
Jun 22, 2021 | 212.64 | 213.45 | 211.42 | 212.38 | 130,176 | -0.52(-0.25%) |
Jun 21, 2021 | 210.72 | 213.99 | 209.78 | 212.91 | 155,912 | +4.17(+2.00%) |
Jun 18, 2021 | 207.89 | 210.52 | 206.08 | 208.74 | 430,775 | -2.43(-1.15%) |
Jun 17, 2021 | 213.09 | 213.09 | 209.83 | 211.17 | 150,373 | -1.61(-0.76%) |
Jun 16, 2021 | 216.26 | 216.53 | 212.41 | 212.78 | 190,396 | -3.48(-1.61%) |
Jun 15, 2021 | 215.68 | 216.83 | 213.64 | 216.26 | 126,311 | +1.68(+0.78%) |
Jun 14, 2021 | 215.13 | 216.15 | 214.24 | 214.58 | 166,816 | -1.08(-0.50%) |
Jun 11, 2021 | 216.94 | 217.07 | 214.41 | 215.66 | 129,184 | -0.75(-0.35%) |
Jun 10, 2021 | 217.52 | 217.52 | 214.92 | 216.41 | 147,985 | +1.04(+0.48%) |
Jun 09, 2021 | 215.40 | 215.77 | 215.40 | 215.37 | 209,222 | -0.21(-0.10%) |
Jun 08, 2021 | 215.27 | 217.00 | 214.31 | 215.58 | 164,194 | -0.23(-0.11%) |
Jun 07, 2021 | 217.57 | 217.90 | 214.93 | 215.81 | 287,933 | -1.55(-0.71%) |
Jun 04, 2021 | 215.16 | 218.06 | 213.59 | 217.37 | 203,633 | +3.54(+1.66%) |
Jun 03, 2021 | 214.04 | 216.04 | 212.70 | 213.83 | 251,592 | -0.99(-0.46%) |
Jun 02, 2021 | 216.00 | 216.88 | 211.68 | 214.81 | 171,147 | -0.14(-0.06%) |
Jun 01, 2021 | 216.76 | 218.03 | 214.48 | 214.95 | 194,767 | -0.02(-0.01%) |
May 28, 2021 | 216.52 | 216.52 | 212.22 | 214.97 | 228,320 | -1.69(-0.78%) |
May 27, 2021 | 208.80 | 216.72 | 207.85 | 216.66 | 643,675 | +7.40(+3.54%) |
May 26, 2021 | 209.73 | 210.66 | 205.26 | 209.26 | 493,973 | -1.00(-0.48%) |
May 25, 2021 | 212.36 | 213.80 | 206.54 | 210.26 | 585,010 | +13.93(+7.09%) |
May 24, 2021 | 195.69 | 197.66 | 194.02 | 196.33 | 283,258 | +1.00(+0.51%) |
May 21, 2021 | 193.81 | 196.23 | 193.09 | 195.33 | 381,946 | +2.30(+1.19%) |
May 20, 2021 | 192.58 | 194.32 | 191.90 | 193.03 | 225,343 | +0.46(+0.24%) |
May 19, 2021 | 192.82 | 193.03 | 190.85 | 192.58 | 126,067 | -1.66(-0.85%) |
May 18, 2021 | 196.64 | 197.74 | 194.09 | 194.23 | 136,920 | -3.19(-1.62%) |
May 17, 2021 | 199.34 | 200.32 | 195.45 | 197.43 | 116,202 | -1.82(-0.91%) |
May 14, 2021 | 199.59 | 200.82 | 198.12 | 199.24 | 138,566 | +0.43(+0.21%) |
May 13, 2021 | 194.15 | 200.22 | 194.15 | 198.82 | 222,342 | +5.23(+2.70%) |
May 12, 2021 | 201.32 | 201.32 | 193.42 | 193.59 | 150,668 | -7.15(-3.56%) |
May 11, 2021 | 199.24 | 202.01 | 198.90 | 200.75 | 179,026 | -1.22(-0.60%) |
May 10, 2021 | 202.92 | 204.87 | 201.44 | 201.96 | 111,590 | -0.15(-0.07%) |
May 07, 2021 | 199.95 | 203.90 | 199.95 | 202.11 | 130,114 | +0.24(+0.12%) |
May 06, 2021 | 202.77 | 203.75 | 201.18 | 201.87 | 269,031 | +0.08(+0.04%) |
May 05, 2021 | 204.75 | 204.92 | 200.83 | 201.79 | 194,493 | -2.71(-1.33%) |
May 04, 2021 | 202.01 | 205.20 | 201.35 | 204.50 | 161,792 | +2.60(+1.29%) |