Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 223.92 | 232.51 | 223.00 | 229.07 | 88,969,232 | +3.28(+1.45%) |
Jul 29, 2021 | 216.60 | 227.90 | 216.27 | 225.78 | 91,040,384 | +10.12(+4.69%) |
Jul 28, 2021 | 215.66 | 218.32 | 213.13 | 215.66 | 47,951,164 | +0.73(+0.34%) |
Jul 27, 2021 | 221.13 | 222.17 | 209.08 | 214.93 | 98,345,040 | -4.28(-1.95%) |
Jul 26, 2021 | 216.99 | 222.73 | 215.70 | 219.21 | 75,702,800 | +4.75(+2.21%) |
Jul 23, 2021 | 215.45 | 216.27 | 212.43 | 214.46 | 43,814,904 | -1.96(-0.91%) |
Jul 22, 2021 | 218.81 | 220.72 | 214.87 | 216.42 | 45,266,380 | -2.01(-0.92%) |
Jul 21, 2021 | 219.87 | 221.62 | 216.76 | 218.43 | 41,889,240 | -1.74(-0.79%) |
Jul 20, 2021 | 217.33 | 220.80 | 213.50 | 220.17 | 46,392,444 | +4.76(+2.21%) |
Jul 19, 2021 | 209.96 | 215.73 | 207.10 | 215.41 | 63,800,688 | +0.67(+0.31%) |
Jul 16, 2021 | 218.23 | 218.90 | 214.07 | 214.74 | 49,115,172 | -2.13(-0.98%) |
Jul 15, 2021 | 219.46 | 222.05 | 212.63 | 216.87 | 60,580,012 | -0.93(-0.43%) |
Jul 14, 2021 | 223.58 | 226.20 | 217.61 | 217.79 | 64,884,456 | -5.05(-2.27%) |
Jul 13, 2021 | 228.77 | 231.09 | 222.10 | 222.85 | 62,809,464 | -5.72(-2.50%) |
Jul 12, 2021 | 220.73 | 229.08 | 220.72 | 228.57 | 77,719,176 | +9.58(+4.38%) |
Jul 09, 2021 | 217.73 | 219.64 | 215.82 | 218.98 | 54,423,456 | +1.21(+0.56%) |
Jul 08, 2021 | 209.46 | 218.14 | 206.82 | 217.77 | 68,244,440 | +2.89(+1.34%) |
Jul 07, 2021 | 221.42 | 221.90 | 212.77 | 214.88 | 56,296,248 | -4.98(-2.26%) |
Jul 06, 2021 | 227.24 | 228.00 | 217.13 | 219.86 | 69,814,528 | -6.44(-2.85%) |
Jul 02, 2021 | 226.33 | 233.33 | 224.42 | 226.30 | 81,323,816 | +0.33(+0.14%) |
Jul 01, 2021 | 227.97 | 229.33 | 224.27 | 225.97 | 55,854,700 | -0.59(-0.26%) |
Jun 30, 2021 | 226.59 | 230.94 | 226.05 | 226.57 | 56,673,984 | -0.35(-0.16%) |
Jun 29, 2021 | 228.22 | 229.17 | 225.30 | 226.92 | 52,070,508 | -2.65(-1.16%) |
Jun 28, 2021 | 223.88 | 231.57 | 223.44 | 229.57 | 64,843,888 | +5.62(+2.51%) |
Jun 25, 2021 | 229.86 | 231.27 | 222.90 | 223.96 | 97,490,120 | -2.65(-1.17%) |
Jun 24, 2021 | 225.00 | 232.54 | 222.54 | 226.61 | 137,810,816 | +7.75(+3.54%) |
Jun 23, 2021 | 210.67 | 219.07 | 210.01 | 218.86 | 93,058,224 | +10.95(+5.27%) |
Jun 22, 2021 | 206.08 | 209.52 | 205.18 | 207.90 | 57,453,304 | +0.96(+0.46%) |
Jun 21, 2021 | 208.16 | 210.46 | 202.96 | 206.94 | 74,365,392 | -0.83(-0.40%) |
Jun 18, 2021 | 205.25 | 209.45 | 203.93 | 207.77 | 73,684,776 | +2.24(+1.09%) |
Jun 17, 2021 | 200.63 | 207.16 | 200.45 | 205.53 | 68,061,296 | +3.91(+1.94%) |
Jun 16, 2021 | 199.18 | 202.83 | 197.83 | 201.62 | 66,359,460 | +1.89(+0.95%) |
Jun 15, 2021 | 205.56 | 205.60 | 199.41 | 199.73 | 53,163,916 | -6.16(-2.99%) |
Jun 14, 2021 | 204.08 | 208.50 | 203.06 | 205.90 | 61,241,716 | +2.60(+1.28%) |
Jun 11, 2021 | 203.41 | 204.19 | 200.51 | 203.30 | 48,617,828 | -0.08(-0.04%) |
Jun 10, 2021 | 201.29 | 205.53 | 200.17 | 203.37 | 71,677,448 | +3.78(+1.89%) |
Jun 09, 2021 | 200.72 | 203.93 | 199.21 | 199.59 | 49,662,056 | -1.60(-0.80%) |
Jun 08, 2021 | 207.67 | 207.70 | 198.51 | 201.20 | 78,060,416 | -0.51(-0.25%) |
Jun 07, 2021 | 197.28 | 203.33 | 194.29 | 201.71 | 67,504,560 | +2.03(+1.02%) |
Jun 04, 2021 | 193.24 | 200.20 | 192.40 | 199.68 | 72,240,840 | +8.74(+4.58%) |
Jun 03, 2021 | 200.60 | 201.52 | 190.41 | 190.95 | 90,326,016 | -10.76(-5.33%) |
Jun 02, 2021 | 206.71 | 207.79 | 199.71 | 201.71 | 69,861,248 | -6.26(-3.01%) |
Jun 01, 2021 | 209.27 | 211.27 | 206.85 | 207.97 | 54,229,432 | -0.44(-0.21%) |
May 28, 2021 | 209.50 | 211.86 | 207.46 | 208.41 | 68,212,688 | -1.91(-0.91%) |
May 27, 2021 | 206.75 | 210.38 | 205.40 | 210.31 | 79,025,216 | +3.94(+1.91%) |
May 26, 2021 | 202.52 | 208.72 | 200.57 | 206.38 | 85,940,288 | +4.81(+2.39%) |
May 25, 2021 | 202.44 | 204.66 | 198.57 | 201.56 | 83,910,696 | -0.58(-0.29%) |
May 24, 2021 | 193.87 | 204.83 | 191.22 | 202.15 | 103,601,912 | +8.52(+4.40%) |
May 21, 2021 | 198.70 | 198.89 | 193.33 | 193.63 | 78,606,952 | -1.97(-1.01%) |
May 20, 2021 | 191.67 | 196.28 | 190.36 | 195.59 | 92,357,928 | +7.77(+4.14%) |
May 19, 2021 | 184.18 | 188.74 | 182.33 | 187.82 | 118,562,904 | -4.81(-2.50%) |
May 18, 2021 | 189.33 | 198.75 | 187.79 | 192.63 | 110,277,168 | +0.35(+0.18%) |
May 17, 2021 | 191.85 | 196.58 | 187.07 | 192.28 | 97,008,936 | -4.30(-2.19%) |
May 14, 2021 | 194.47 | 197.62 | 190.15 | 196.58 | 100,112,568 | +6.02(+3.16%) |
May 13, 2021 | 200.51 | 202.15 | 186.55 | 190.56 | 132,814,152 | -6.07(-3.09%) |
May 12, 2021 | 200.83 | 206.80 | 195.59 | 196.63 | 101,231,712 | -9.10(-4.42%) |
May 11, 2021 | 199.75 | 209.03 | 198.58 | 205.73 | 139,400,336 | -3.95(-1.88%) |
May 10, 2021 | 221.63 | 221.68 | 209.20 | 209.68 | 93,907,440 | -14.44(-6.44%) |
May 07, 2021 | 221.93 | 230.00 | 220.07 | 224.12 | 70,442,672 | +2.94(+1.33%) |
May 06, 2021 | 226.92 | 227.01 | 216.67 | 221.18 | 83,249,264 | -2.47(-1.10%) |
May 05, 2021 | 227.02 | 228.43 | 222.45 | 223.65 | 65,594,724 | -0.89(-0.39%) |
May 04, 2021 | 226.31 | 227.82 | 219.23 | 224.53 | 89,102,552 | -3.77(-1.65%) |