Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 233.85 | 236.00 | 232.38 | 235.00 | 99,195 | +0.45(+0.19%) |
Jul 29, 2021 | 233.03 | 236.15 | 232.71 | 234.55 | 62,769 | +2.68(+1.16%) |
Jul 28, 2021 | 231.26 | 232.68 | 224.06 | 231.87 | 123,080 | +0.38(+0.16%) |
Jul 27, 2021 | 238.42 | 240.00 | 227.10 | 231.49 | 293,506 | -8.51(-3.55%) |
Jul 26, 2021 | 229.22 | 250.52 | 229.10 | 240.00 | 642,680 | +33.49(+16.22%) |
Jul 23, 2021 | 203.96 | 206.51 | 202.58 | 206.51 | 67,449 | +4.01(+1.98%) |
Jul 22, 2021 | 203.50 | 203.50 | 198.77 | 202.50 | 49,993 | -0.87(-0.43%) |
Jul 21, 2021 | 203.00 | 205.85 | 200.88 | 203.37 | 73,000 | +1.26(+0.62%) |
Jul 20, 2021 | 193.37 | 203.67 | 192.09 | 202.11 | 164,047 | +9.11(+4.72%) |
Jul 19, 2021 | 191.49 | 194.81 | 189.14 | 193.00 | 90,255 | -2.23(-1.14%) |
Jul 16, 2021 | 198.86 | 199.50 | 194.44 | 195.23 | 72,248 | -1.92(-0.97%) |
Jul 15, 2021 | 194.91 | 197.82 | 194.00 | 197.15 | 48,879 | +1.65(+0.84%) |
Jul 14, 2021 | 195.40 | 196.73 | 192.67 | 195.50 | 88,938 | +0.80(+0.41%) |
Jul 13, 2021 | 197.70 | 197.70 | 194.41 | 194.70 | 47,742 | -4.81(-2.41%) |
Jul 12, 2021 | 196.99 | 199.69 | 195.06 | 199.51 | 67,162 | +1.27(+0.64%) |
Jul 09, 2021 | 195.94 | 198.76 | 195.94 | 198.24 | 33,504 | +4.50(+2.32%) |
Jul 08, 2021 | 191.64 | 196.36 | 191.17 | 193.74 | 41,629 | -3.00(-1.52%) |
Jul 07, 2021 | 195.80 | 198.48 | 195.01 | 196.74 | 44,544 | +0.15(+0.08%) |
Jul 06, 2021 | 201.60 | 201.60 | 194.23 | 196.59 | 38,211 | -4.28(-2.13%) |
Jul 02, 2021 | 202.05 | 202.77 | 200.07 | 200.87 | 37,930 | -0.90(-0.45%) |
Jul 01, 2021 | 201.02 | 203.20 | 199.86 | 201.77 | 45,335 | +2.35(+1.18%) |
Jun 30, 2021 | 195.73 | 200.01 | 195.45 | 199.42 | 54,470 | +2.52(+1.28%) |
Jun 29, 2021 | 197.59 | 199.40 | 196.16 | 196.90 | 61,584 | +0.18(+0.09%) |
Jun 28, 2021 | 203.43 | 203.43 | 195.53 | 196.72 | 57,032 | -5.46(-2.70%) |
Jun 25, 2021 | 205.10 | 207.86 | 200.43 | 202.18 | 910,857 | -2.05(-1.00%) |
Jun 24, 2021 | 199.32 | 204.49 | 197.17 | 204.23 | 70,288 | +5.73(+2.89%) |
Jun 23, 2021 | 197.82 | 200.15 | 197.34 | 198.50 | 75,108 | +1.80(+0.92%) |
Jun 22, 2021 | 196.80 | 198.64 | 195.07 | 196.70 | 76,083 | +0.15(+0.08%) |
Jun 21, 2021 | 193.40 | 197.11 | 185.73 | 196.55 | 87,834 | +5.87(+3.08%) |
Jun 18, 2021 | 194.69 | 195.00 | 190.00 | 190.68 | 136,461 | -6.72(-3.40%) |
Jun 17, 2021 | 203.30 | 203.49 | 195.64 | 197.40 | 101,649 | -5.83(-2.87%) |
Jun 16, 2021 | 202.61 | 204.16 | 201.05 | 203.23 | 111,306 | +0.25(+0.12%) |
Jun 15, 2021 | 201.44 | 203.66 | 199.59 | 202.98 | 95,368 | +2.25(+1.12%) |
Jun 14, 2021 | 200.41 | 204.30 | 199.62 | 200.73 | 128,835 | +1.09(+0.55%) |
Jun 11, 2021 | 200.06 | 200.41 | 197.79 | 199.64 | 69,139 | +0.91(+0.46%) |
Jun 10, 2021 | 201.34 | 202.37 | 197.53 | 198.73 | 79,896 | -1.57(-0.78%) |
Jun 09, 2021 | 203.60 | 203.61 | 199.80 | 200.30 | 97,148 | -2.76(-1.36%) |
Jun 08, 2021 | 199.87 | 204.07 | 198.40 | 203.06 | 68,934 | +3.21(+1.61%) |
Jun 07, 2021 | 199.72 | 201.49 | 198.44 | 199.85 | 86,352 | +0.05(+0.03%) |
Jun 04, 2021 | 198.39 | 201.10 | 197.07 | 199.80 | 55,189 | +0.64(+0.32%) |
Jun 03, 2021 | 196.39 | 199.97 | 194.08 | 199.16 | 62,269 | +2.08(+1.06%) |
Jun 02, 2021 | 199.05 | 199.05 | 194.41 | 197.08 | 169,554 | -1.16(-0.59%) |
Jun 01, 2021 | 197.09 | 200.96 | 194.68 | 198.24 | 76,799 | +2.45(+1.25%) |
May 28, 2021 | 195.50 | 197.12 | 192.45 | 195.79 | 77,506 | +1.63(+0.84%) |
May 27, 2021 | 193.78 | 195.36 | 189.28 | 194.16 | 54,100 | +2.27(+1.18%) |
May 26, 2021 | 188.81 | 192.67 | 185.19 | 191.89 | 63,762 | +2.98(+1.58%) |
May 25, 2021 | 188.50 | 190.95 | 185.00 | 188.91 | 110,143 | +0.79(+0.42%) |
May 24, 2021 | 187.41 | 188.69 | 186.63 | 188.12 | 69,490 | +0.81(+0.43%) |
May 21, 2021 | 190.33 | 192.52 | 185.41 | 187.31 | 57,387 | -1.30(-0.69%) |
May 20, 2021 | 188.53 | 190.70 | 186.82 | 188.61 | 71,693 | -1.00(-0.53%) |
May 19, 2021 | 204.00 | 204.00 | 185.77 | 189.61 | 73,821 | -2.85(-1.48%) |
May 18, 2021 | 196.22 | 197.55 | 192.20 | 192.46 | 130,430 | -3.17(-1.62%) |
May 17, 2021 | 195.57 | 196.38 | 191.67 | 195.63 | 40,075 | -1.24(-0.63%) |
May 14, 2021 | 196.78 | 197.50 | 194.40 | 196.87 | 61,391 | +0.86(+0.44%) |
May 13, 2021 | 189.24 | 196.83 | 189.24 | 196.01 | 89,637 | +6.93(+3.67%) |
May 12, 2021 | 191.21 | 194.61 | 188.84 | 189.08 | 95,605 | -3.82(-1.98%) |
May 11, 2021 | 195.40 | 195.90 | 192.38 | 192.90 | 99,215 | -4.66(-2.36%) |
May 10, 2021 | 205.50 | 206.49 | 196.66 | 197.56 | 60,445 | -7.48(-3.65%) |
May 07, 2021 | 202.41 | 205.86 | 202.17 | 205.04 | 36,493 | +2.01(+0.99%) |
May 06, 2021 | 203.46 | 208.11 | 200.52 | 203.03 | 47,305 | +0.32(+0.16%) |
May 05, 2021 | 203.44 | 204.87 | 201.17 | 202.71 | 42,484 | +0.63(+0.31%) |
May 04, 2021 | 199.48 | 203.32 | 199.10 | 202.08 | 85,469 | +0.40(+0.20%) |