Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 214.93 | 216.10 | 214.93 | 215.57 | 681,553 | +0.13(+0.06%) |
Jul 29, 2021 | 215.63 | 216.41 | 214.84 | 215.43 | 547,170 | +2.21(+1.04%) |
Jul 28, 2021 | 213.62 | 214.15 | 212.37 | 213.22 | 572,882 | -0.16(-0.08%) |
Jul 27, 2021 | 213.14 | 214.27 | 211.38 | 213.38 | 522,792 | -0.98(-0.46%) |
Jul 26, 2021 | 213.08 | 214.52 | 212.50 | 214.36 | 468,557 | +0.93(+0.44%) |
Jul 23, 2021 | 213.27 | 214.00 | 211.69 | 213.43 | 471,401 | +1.52(+0.72%) |
Jul 22, 2021 | 210.50 | 211.94 | 209.43 | 211.91 | 435,612 | +0.67(+0.32%) |
Jul 21, 2021 | 211.24 | 211.49 | 209.52 | 211.24 | 504,718 | +0.81(+0.38%) |
Jul 20, 2021 | 209.69 | 211.35 | 208.98 | 210.43 | 755,792 | +1.91(+0.91%) |
Jul 19, 2021 | 209.12 | 210.53 | 207.26 | 208.52 | 601,142 | -3.26(-1.54%) |
Jul 16, 2021 | 214.22 | 215.29 | 211.60 | 211.78 | 605,824 | -2.54(-1.19%) |
Jul 15, 2021 | 214.28 | 215.60 | 213.24 | 214.33 | 457,851 | -0.27(-0.13%) |
Jul 14, 2021 | 215.15 | 216.26 | 214.19 | 214.59 | 498,487 | +0.68(+0.32%) |
Jul 13, 2021 | 215.43 | 215.83 | 213.41 | 213.91 | 408,257 | -0.99(-0.46%) |
Jul 12, 2021 | 216.21 | 216.62 | 214.45 | 214.90 | 443,945 | -1.24(-0.57%) |
Jul 09, 2021 | 215.63 | 216.42 | 213.31 | 216.15 | 532,934 | +2.13(+0.99%) |
Jul 08, 2021 | 212.30 | 215.86 | 212.28 | 214.02 | 729,425 | -2.06(-0.95%) |
Jul 07, 2021 | 214.95 | 216.40 | 212.96 | 216.08 | 477,070 | +1.39(+0.65%) |
Jul 06, 2021 | 213.85 | 215.05 | 211.78 | 214.69 | 784,159 | +1.91(+0.90%) |
Jul 02, 2021 | 211.41 | 213.87 | 210.69 | 212.78 | 668,047 | +2.20(+1.04%) |
Jul 01, 2021 | 209.48 | 211.25 | 209.19 | 210.58 | 490,245 | +1.82(+0.87%) |
Jun 30, 2021 | 208.76 | 209.73 | 207.95 | 208.76 | 596,142 | -0.15(-0.07%) |
Jun 29, 2021 | 207.24 | 209.12 | 207.17 | 208.91 | 535,746 | +1.83(+0.88%) |
Jun 28, 2021 | 208.04 | 208.12 | 206.50 | 207.09 | 554,944 | -0.49(-0.24%) |
Jun 25, 2021 | 206.60 | 208.06 | 206.57 | 207.58 | 1,146,092 | +1.02(+0.49%) |
Jun 24, 2021 | 206.98 | 207.09 | 205.13 | 206.56 | 561,270 | +1.19(+0.58%) |
Jun 23, 2021 | 205.40 | 206.49 | 204.12 | 205.36 | 626,068 | -0.61(-0.29%) |
Jun 22, 2021 | 204.71 | 206.78 | 203.14 | 205.97 | 1,458,854 | +2.54(+1.25%) |
Jun 21, 2021 | 200.75 | 204.71 | 199.57 | 203.43 | 775,179 | +4.12(+2.07%) |
Jun 18, 2021 | 202.09 | 202.67 | 199.00 | 199.31 | 1,073,702 | -3.71(-1.83%) |
Jun 17, 2021 | 201.67 | 205.68 | 201.56 | 203.01 | 1,004,473 | +1.14(+0.56%) |
Jun 16, 2021 | 203.46 | 203.46 | 200.38 | 201.88 | 837,836 | -1.19(-0.59%) |
Jun 15, 2021 | 204.09 | 204.22 | 202.47 | 203.07 | 429,740 | -0.44(-0.22%) |
Jun 14, 2021 | 203.35 | 204.38 | 201.63 | 203.51 | 419,206 | -0.19(-0.09%) |
Jun 11, 2021 | 205.05 | 205.05 | 201.70 | 203.71 | 488,956 | -0.26(-0.13%) |
Jun 10, 2021 | 200.91 | 204.14 | 200.90 | 203.97 | 434,858 | +3.32(+1.65%) |
Jun 09, 2021 | 201.67 | 202.27 | 200.39 | 200.65 | 534,910 | -1.24(-0.61%) |
Jun 08, 2021 | 200.79 | 202.93 | 199.39 | 201.88 | 739,887 | +2.61(+1.31%) |
Jun 07, 2021 | 201.55 | 202.28 | 198.76 | 199.27 | 615,940 | -2.17(-1.08%) |
Jun 04, 2021 | 202.20 | 203.13 | 200.36 | 201.44 | 573,372 | +0.10(+0.05%) |
Jun 03, 2021 | 198.50 | 202.05 | 197.82 | 201.35 | 1,317,444 | +2.17(+1.09%) |
Jun 02, 2021 | 200.24 | 202.12 | 198.02 | 199.18 | 730,736 | +2.35(+1.19%) |
Jun 01, 2021 | 197.86 | 198.18 | 194.96 | 196.83 | 571,221 | -0.16(-0.08%) |
May 28, 2021 | 196.31 | 197.69 | 195.81 | 196.99 | 721,414 | +1.65(+0.85%) |
May 27, 2021 | 194.76 | 196.72 | 194.72 | 195.34 | 979,450 | +0.89(+0.46%) |
May 26, 2021 | 194.22 | 195.92 | 194.11 | 194.45 | 543,986 | -1.14(-0.58%) |
May 25, 2021 | 194.75 | 197.14 | 194.17 | 195.59 | 765,045 | +0.97(+0.50%) |
May 24, 2021 | 194.94 | 196.14 | 193.95 | 194.62 | 548,096 | +0.69(+0.36%) |
May 21, 2021 | 195.46 | 196.26 | 193.26 | 193.93 | 625,486 | -0.99(-0.51%) |
May 20, 2021 | 191.54 | 195.73 | 190.56 | 194.92 | 675,346 | +4.24(+2.22%) |
May 19, 2021 | 188.96 | 190.96 | 188.14 | 190.68 | 538,049 | -0.44(-0.23%) |
May 18, 2021 | 193.13 | 193.56 | 191.11 | 191.12 | 420,398 | -1.40(-0.73%) |
May 17, 2021 | 192.47 | 194.15 | 191.48 | 192.52 | 404,018 | -1.18(-0.61%) |
May 14, 2021 | 190.97 | 194.72 | 189.63 | 193.70 | 542,434 | +4.16(+2.20%) |
May 13, 2021 | 187.56 | 190.35 | 186.07 | 189.54 | 877,737 | +3.07(+1.65%) |
May 12, 2021 | 190.79 | 192.50 | 186.33 | 186.47 | 1,030,148 | -7.07(-3.65%) |
May 11, 2021 | 190.37 | 193.86 | 190.32 | 193.54 | 1,018,298 | +1.25(+0.65%) |
May 10, 2021 | 191.84 | 194.95 | 191.14 | 192.29 | 1,108,659 | +1.28(+0.67%) |
May 07, 2021 | 181.59 | 191.32 | 181.56 | 191.00 | 1,501,817 | +10.59(+5.87%) |
May 06, 2021 | 177.92 | 180.81 | 177.07 | 180.41 | 857,143 | +2.18(+1.22%) |
May 05, 2021 | 179.26 | 179.95 | 177.38 | 178.23 | 791,121 | -0.77(-0.43%) |
May 04, 2021 | 180.42 | 181.16 | 178.48 | 179.00 | 604,944 | -2.11(-1.17%) |