Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 213.31 | 215.47 | 212.84 | 213.72 | 976,463 | +0.43(+0.20%) |
Jul 29, 2021 | 212.92 | 213.69 | 212.06 | 213.29 | 703,267 | +1.22(+0.57%) |
Jul 28, 2021 | 213.32 | 213.36 | 209.52 | 212.07 | 1,028,704 | -1.62(-0.76%) |
Jul 27, 2021 | 210.06 | 214.12 | 206.88 | 213.69 | 1,601,628 | +1.61(+0.76%) |
Jul 26, 2021 | 210.66 | 212.46 | 209.55 | 212.08 | 1,047,612 | +1.21(+0.57%) |
Jul 23, 2021 | 209.52 | 211.24 | 208.57 | 210.88 | 864,064 | +2.85(+1.37%) |
Jul 22, 2021 | 207.74 | 208.30 | 206.52 | 208.02 | 626,611 | +0.46(+0.22%) |
Jul 21, 2021 | 208.62 | 209.04 | 206.98 | 207.56 | 1,187,286 | +0.26(+0.13%) |
Jul 20, 2021 | 203.22 | 208.84 | 202.80 | 207.30 | 1,361,308 | +3.73(+1.83%) |
Jul 19, 2021 | 206.43 | 206.88 | 201.37 | 203.57 | 1,986,836 | -4.78(-2.29%) |
Jul 16, 2021 | 208.08 | 209.17 | 206.79 | 208.35 | 1,293,622 | +0.67(+0.32%) |
Jul 15, 2021 | 206.21 | 208.56 | 205.78 | 207.68 | 959,454 | +0.81(+0.39%) |
Jul 14, 2021 | 206.17 | 207.45 | 205.16 | 206.87 | 1,381,410 | +0.97(+0.47%) |
Jul 13, 2021 | 206.17 | 206.81 | 204.40 | 205.90 | 810,716 | -0.64(-0.31%) |
Jul 12, 2021 | 205.22 | 207.15 | 204.57 | 206.54 | 1,107,878 | +0.63(+0.31%) |
Jul 09, 2021 | 205.12 | 206.34 | 204.30 | 205.91 | 958,066 | +2.84(+1.40%) |
Jul 08, 2021 | 201.81 | 203.97 | 201.65 | 203.07 | 850,307 | -1.35(-0.66%) |
Jul 07, 2021 | 201.96 | 205.98 | 201.37 | 204.43 | 1,333,125 | +1.69(+0.84%) |
Jul 06, 2021 | 203.50 | 203.50 | 200.92 | 202.74 | 918,263 | -1.28(-0.63%) |
Jul 02, 2021 | 203.00 | 204.69 | 201.93 | 204.01 | 951,310 | +1.57(+0.77%) |
Jul 01, 2021 | 200.26 | 202.65 | 198.69 | 202.44 | 1,100,906 | +3.11(+1.56%) |
Jun 30, 2021 | 199.83 | 200.61 | 197.71 | 199.34 | 1,008,435 | -2.05(-1.02%) |
Jun 29, 2021 | 202.84 | 203.61 | 200.72 | 201.39 | 946,424 | -0.15(-0.07%) |
Jun 28, 2021 | 200.67 | 203.06 | 199.49 | 201.53 | 1,387,740 | +0.73(+0.37%) |
Jun 25, 2021 | 201.75 | 203.15 | 199.65 | 200.80 | 3,662,385 | -0.73(-0.36%) |
Jun 24, 2021 | 202.75 | 203.25 | 201.20 | 201.53 | 616,592 | +0.16(+0.08%) |
Jun 23, 2021 | 203.35 | 203.83 | 201.33 | 201.37 | 560,751 | -1.98(-0.98%) |
Jun 22, 2021 | 203.70 | 205.56 | 203.00 | 203.35 | 694,527 | +0.32(+0.16%) |
Jun 21, 2021 | 201.08 | 203.27 | 199.78 | 203.03 | 960,293 | +4.63(+2.33%) |
Jun 18, 2021 | 200.57 | 200.72 | 198.21 | 198.41 | 1,897,344 | -4.48(-2.21%) |
Jun 17, 2021 | 203.21 | 203.70 | 200.63 | 202.89 | 998,874 | -0.77(-0.38%) |
Jun 16, 2021 | 208.29 | 208.90 | 203.52 | 203.66 | 1,076,554 | -4.34(-2.09%) |
Jun 15, 2021 | 207.49 | 209.28 | 205.33 | 208.00 | 1,272,772 | +1.63(+0.79%) |
Jun 14, 2021 | 206.16 | 207.03 | 204.18 | 206.37 | 1,425,931 | -0.75(-0.36%) |
Jun 11, 2021 | 207.39 | 207.67 | 205.26 | 207.13 | 747,383 | +0.91(+0.44%) |
Jun 10, 2021 | 207.61 | 207.61 | 205.66 | 206.22 | 939,297 | +0.77(+0.38%) |
Jun 09, 2021 | 203.92 | 206.15 | 203.72 | 205.45 | 1,680,913 | +0.35(+0.17%) |
Jun 08, 2021 | 206.44 | 206.47 | 204.21 | 205.10 | 765,413 | -0.54(-0.26%) |
Jun 07, 2021 | 208.09 | 208.45 | 203.69 | 205.64 | 983,740 | -2.41(-1.16%) |
Jun 04, 2021 | 207.27 | 208.38 | 206.54 | 208.06 | 1,005,800 | +1.56(+0.75%) |
Jun 03, 2021 | 206.79 | 207.53 | 205.44 | 206.50 | 2,138,444 | -1.07(-0.52%) |
Jun 02, 2021 | 208.35 | 208.80 | 206.81 | 207.57 | 1,152,901 | -0.14(-0.07%) |
Jun 01, 2021 | 209.54 | 210.00 | 207.25 | 207.72 | 977,572 | +0.03(+0.01%) |
May 28, 2021 | 210.28 | 210.51 | 207.64 | 207.69 | 1,133,615 | -1.11(-0.53%) |
May 27, 2021 | 209.28 | 209.83 | 207.65 | 208.80 | 4,334,708 | +1.13(+0.54%) |
May 26, 2021 | 207.07 | 208.21 | 206.35 | 207.67 | 823,383 | +0.13(+0.06%) |
May 25, 2021 | 208.64 | 209.40 | 206.93 | 207.54 | 792,679 | -0.36(-0.17%) |
May 24, 2021 | 207.65 | 208.42 | 205.74 | 207.90 | 858,496 | +1.02(+0.49%) |
May 21, 2021 | 208.53 | 210.28 | 206.76 | 206.88 | 959,000 | -0.12(-0.06%) |
May 20, 2021 | 205.88 | 208.48 | 205.84 | 206.99 | 2,129,403 | +1.00(+0.48%) |
May 19, 2021 | 208.57 | 208.70 | 204.10 | 206.00 | 1,999,408 | -4.44(-2.11%) |
May 18, 2021 | 213.38 | 214.15 | 210.21 | 210.44 | 2,034,350 | -3.58(-1.67%) |
May 17, 2021 | 215.66 | 216.03 | 213.47 | 214.02 | 964,106 | -2.34(-1.08%) |
May 14, 2021 | 215.58 | 217.67 | 215.05 | 216.36 | 727,266 | +2.49(+1.17%) |
May 13, 2021 | 209.97 | 215.25 | 209.97 | 213.87 | 664,424 | +3.90(+1.86%) |
May 12, 2021 | 216.18 | 216.55 | 209.89 | 209.97 | 1,064,391 | -7.59(-3.49%) |
May 11, 2021 | 215.30 | 217.58 | 214.15 | 217.56 | 822,305 | +0.33(+0.15%) |
May 10, 2021 | 221.95 | 222.10 | 217.19 | 217.23 | 1,196,668 | -3.35(-1.52%) |
May 07, 2021 | 220.65 | 221.64 | 219.63 | 220.58 | 759,725 | -0.07(-0.03%) |
May 06, 2021 | 220.86 | 221.68 | 218.76 | 220.65 | 899,488 | +0.54(+0.25%) |
May 05, 2021 | 220.93 | 221.83 | 219.07 | 220.11 | 1,151,508 | -1.01(-0.46%) |
May 04, 2021 | 217.77 | 221.33 | 217.70 | 221.12 | 1,025,076 | +1.97(+0.90%) |