Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 216.10 | 219.56 | 214.98 | 219.48 | 266,477 | +3.53(+1.63%) |
Jul 29, 2021 | 214.08 | 216.13 | 212.76 | 215.96 | 434,965 | +3.32(+1.56%) |
Jul 28, 2021 | 209.28 | 219.69 | 206.10 | 212.63 | 568,176 | -6.42(-2.93%) |
Jul 27, 2021 | 218.14 | 220.22 | 216.64 | 219.06 | 322,900 | +0.12(+0.05%) |
Jul 26, 2021 | 220.67 | 220.73 | 217.99 | 218.94 | 255,321 | -1.62(-0.73%) |
Jul 23, 2021 | 220.73 | 220.73 | 218.94 | 220.56 | 269,644 | +1.54(+0.70%) |
Jul 22, 2021 | 220.15 | 220.15 | 218.17 | 219.02 | 309,135 | -1.21(-0.55%) |
Jul 21, 2021 | 222.28 | 223.78 | 219.57 | 220.23 | 414,762 | -0.80(-0.36%) |
Jul 20, 2021 | 216.04 | 221.56 | 216.04 | 221.03 | 329,639 | +5.75(+2.67%) |
Jul 19, 2021 | 217.00 | 217.28 | 211.90 | 215.28 | 461,764 | -4.18(-1.91%) |
Jul 16, 2021 | 218.40 | 220.46 | 217.77 | 219.46 | 1,718,970 | +1.92(+0.88%) |
Jul 15, 2021 | 215.99 | 218.92 | 215.99 | 217.54 | 456,010 | +0.75(+0.34%) |
Jul 14, 2021 | 216.45 | 217.82 | 214.25 | 216.80 | 462,273 | +1.00(+0.46%) |
Jul 13, 2021 | 216.93 | 217.94 | 214.87 | 215.80 | 348,296 | -1.03(-0.48%) |
Jul 12, 2021 | 214.51 | 217.24 | 214.40 | 216.84 | 467,272 | +0.22(+0.10%) |
Jul 09, 2021 | 216.16 | 218.03 | 216.16 | 216.61 | 374,543 | +3.47(+1.63%) |
Jul 08, 2021 | 213.43 | 214.64 | 211.67 | 213.15 | 337,365 | -2.68(-1.24%) |
Jul 07, 2021 | 212.08 | 216.07 | 212.08 | 215.82 | 344,067 | +3.94(+1.86%) |
Jul 06, 2021 | 213.45 | 214.01 | 209.64 | 211.88 | 312,868 | -1.59(-0.75%) |
Jul 02, 2021 | 212.89 | 213.72 | 211.67 | 213.47 | 235,369 | +1.11(+0.52%) |
Jul 01, 2021 | 214.16 | 214.16 | 211.53 | 212.36 | 336,785 | -0.17(-0.08%) |
Jun 30, 2021 | 212.45 | 213.74 | 212.03 | 212.54 | 337,852 | -0.50(-0.24%) |
Jun 29, 2021 | 213.44 | 214.04 | 211.44 | 213.04 | 330,010 | +0.63(+0.30%) |
Jun 28, 2021 | 212.31 | 213.19 | 210.41 | 212.41 | 338,145 | +0.10(+0.05%) |
Jun 25, 2021 | 212.26 | 214.44 | 211.85 | 212.31 | 389,084 | +0.99(+0.47%) |
Jun 24, 2021 | 211.07 | 212.55 | 209.75 | 211.33 | 460,884 | +1.12(+0.53%) |
Jun 23, 2021 | 209.86 | 212.57 | 208.63 | 210.21 | 383,408 | +0.17(+0.08%) |
Jun 22, 2021 | 210.35 | 212.03 | 209.02 | 210.03 | 303,750 | +0.34(+0.16%) |
Jun 21, 2021 | 206.55 | 210.01 | 206.17 | 209.70 | 283,908 | +5.15(+2.52%) |
Jun 18, 2021 | 204.60 | 207.04 | 204.51 | 204.55 | 669,888 | -2.78(-1.34%) |
Jun 17, 2021 | 210.16 | 210.95 | 205.19 | 207.33 | 398,394 | -2.98(-1.41%) |
Jun 16, 2021 | 215.25 | 215.25 | 210.14 | 210.31 | 310,067 | -4.56(-2.12%) |
Jun 15, 2021 | 213.74 | 215.64 | 212.15 | 214.87 | 313,170 | +1.58(+0.74%) |
Jun 14, 2021 | 212.28 | 213.35 | 210.12 | 213.29 | 265,580 | +0.56(+0.26%) |
Jun 11, 2021 | 213.79 | 214.26 | 210.88 | 212.73 | 261,437 | +0.23(+0.11%) |
Jun 10, 2021 | 214.28 | 214.83 | 212.34 | 212.50 | 367,432 | -0.97(-0.45%) |
Jun 09, 2021 | 214.85 | 215.32 | 213.38 | 213.46 | 332,394 | -2.10(-0.97%) |
Jun 08, 2021 | 215.43 | 215.98 | 213.23 | 215.56 | 226,950 | +0.41(+0.19%) |
Jun 07, 2021 | 218.04 | 218.11 | 214.11 | 215.15 | 268,257 | -2.55(-1.17%) |
Jun 04, 2021 | 215.73 | 217.83 | 215.73 | 217.69 | 227,235 | +2.11(+0.98%) |
Jun 03, 2021 | 215.50 | 216.28 | 213.93 | 215.58 | 151,785 | -0.20(-0.09%) |
Jun 02, 2021 | 216.45 | 217.22 | 215.11 | 215.78 | 252,315 | -0.44(-0.21%) |
Jun 01, 2021 | 217.31 | 218.38 | 215.90 | 216.23 | 339,010 | +1.17(+0.54%) |
May 28, 2021 | 213.86 | 215.75 | 212.40 | 215.06 | 270,520 | +0.76(+0.36%) |
May 27, 2021 | 216.08 | 216.08 | 214.17 | 214.29 | 350,312 | +0.51(+0.24%) |
May 26, 2021 | 215.85 | 215.85 | 212.53 | 213.78 | 263,416 | -0.17(-0.08%) |
May 25, 2021 | 213.26 | 215.04 | 212.21 | 213.96 | 297,974 | +0.73(+0.34%) |
May 24, 2021 | 214.09 | 214.09 | 211.45 | 213.22 | 163,276 | +0.77(+0.36%) |
May 21, 2021 | 213.16 | 213.98 | 211.44 | 212.45 | 276,842 | +0.45(+0.21%) |
May 20, 2021 | 210.20 | 212.63 | 209.01 | 212.00 | 262,299 | +2.52(+1.20%) |
May 19, 2021 | 211.59 | 211.59 | 208.11 | 209.48 | 670,661 | -3.82(-1.79%) |
May 18, 2021 | 215.52 | 215.52 | 212.77 | 213.30 | 367,777 | -2.37(-1.10%) |
May 17, 2021 | 215.42 | 216.20 | 213.32 | 215.67 | 256,894 | -0.50(-0.23%) |
May 14, 2021 | 215.57 | 218.06 | 215.26 | 216.17 | 196,839 | +1.05(+0.49%) |
May 13, 2021 | 211.10 | 216.28 | 210.93 | 215.12 | 245,053 | +4.88(+2.32%) |
May 12, 2021 | 215.99 | 216.06 | 210.09 | 210.24 | 543,999 | -6.30(-2.91%) |
May 11, 2021 | 217.04 | 217.56 | 214.44 | 216.54 | 358,975 | -2.03(-0.93%) |
May 10, 2021 | 218.30 | 220.58 | 218.30 | 218.58 | 496,736 | +0.83(+0.38%) |
May 07, 2021 | 217.41 | 219.26 | 216.81 | 217.75 | 382,140 | -0.33(-0.15%) |
May 06, 2021 | 218.41 | 218.84 | 216.57 | 218.07 | 273,668 | +0.63(+0.29%) |
May 05, 2021 | 219.26 | 219.68 | 215.92 | 217.45 | 400,241 | -1.59(-0.73%) |
May 04, 2021 | 214.49 | 219.78 | 214.45 | 219.04 | 451,132 | +3.70(+1.72%) |